Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
38.227,00 -608,10 (-1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.271,61 -793,19 (-1,34%) CMC Crypto 200
1.293,08 -72,04 (-5,28%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Progressive Corporation (PGR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR240621C00190000 | 2024-05-07 11:03AM EDT | 2024-06-21 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 26.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 0.00% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PGR250117C00190000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 32.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PGR240621P00190000 | 2024-05-07 11:41AM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PGR240816P00190000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241018P00190000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PGR250117P00190000 | 2024-05-07 10:45AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
