Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.040,91 +156,65 (+0,40%) Bitcoin EUR
58.212,68 -408,35 (-0,70%) CMC Crypto 200
1.331,48 +36,81 (+2,84%) Nasdaq Compositive
16.302,49 -30,07 (-0,18%) S&P 500
5.186,90 -0,80 (-0,02%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:185.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00185000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 29.70 | 29.90 | 33.90 | 0.00 | - | 2 | 436 | 56.01% |
| PGR240621C00185000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 29.10 | 31.60 | 35.20 | 0.00 | - | 1 | 1 | 50.53% |
| PGR240816C00185000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 26.63 | 34.00 | 36.40 | 0.00 | - | 6 | 54 | 37.80% |
| PGR241018C00185000 | 2024-05-06 3:27PM EDT | 2024-10-18 | 35.75 | 37.30 | 39.40 | 0.00 | - | 2 | 22 | 36.91% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 39.90 | 40.70 | 0.00 | - | 2 | 25 | 36.84% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 41.60 | 42.40 | 0.00 | - | 1 | 284 | 37.08% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 2025-01-17 | 35.40 | 42.50 | 43.50 | 0.00 | - | 1 | 392 | 36.89% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 53.00 | 57.50 | 0.00 | - | 1 | 8 | 38.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00185000 | 2024-05-08 1:46PM EDT | 2024-05-17 | 0.17 | 0.05 | 0.25 | +0.02 | +13.33% | 1 | 1,382 | 52.88% |
| PGR240621P00185000 | 2024-05-08 10:45AM EDT | 2024-06-21 | 0.47 | 0.05 | 0.90 | -0.02 | -4.08% | 1 | 27 | 32.74% |
| PGR240816P00185000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 1.65 | 1.55 | 1.75 | -0.05 | -2.94% | 4 | 158 | 26.27% |
| PGR241018P00185000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 3.20 | 2.90 | 3.10 | 0.00 | - | 2 | 42 | 24.94% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 4.20 | 4.50 | 0.00 | - | 1 | 6 | 24.48% |
| PGR250117P00185000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 5.10 | 4.90 | 5.20 | -0.80 | -13.56% | 1 | 57 | 24.54% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 11.10 | 13.30 | 0.00 | - | 2 | 22 | 25.20% |
