Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.988,42 +104,16 (+0,27%) Gold
2.322,70 -1,50 (-0,06%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.189,96 -872,94 (-1,48%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EDT. Markt geöffnet.
Strike:195.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00195000 | 2024-05-08 11:06AM EDT | 2024-05-17 | 22.20 | 21.30 | 22.40 | +4.55 | +25.78% | 1 | 644 | 50.61% |
| PGR240621C00195000 | 2024-05-08 12:42PM EDT | 2024-06-21 | 23.54 | 23.20 | 24.00 | +3.34 | +16.53% | 1 | 12 | 33.50% |
| PGR240816C00195000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 27.92 | 26.90 | 27.60 | +2.62 | +10.36% | 1 | 44 | 33.26% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 2024-10-18 | 22.72 | 30.40 | 31.20 | 0.00 | - | 4 | 8 | 33.66% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 30.20 | 32.00 | 32.60 | 0.00 | - | 2 | 19 | 33.73% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 32.10 | 33.90 | 34.70 | 0.00 | - | 15 | 162 | 34.57% |
| PGR250117C00195000 | 2024-04-30 12:54PM EDT | 2025-01-17 | 29.00 | 34.80 | 35.70 | 0.00 | - | 1 | 314 | 34.20% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 47.60 | 50.70 | 0.00 | - | 2 | 25 | 36.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00195000 | 2024-05-07 2:09PM EDT | 2024-05-17 | 0.22 | 0.15 | 0.50 | +0.02 | +10.00% | 25 | 1,127 | 43.90% |
| PGR240621P00195000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 0.92 | 0.85 | 1.00 | -0.23 | -20.00% | 5 | 75 | 24.82% |
| PGR240816P00195000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 4.40 | 2.85 | 3.00 | 0.00 | - | 3 | 354 | 24.15% |
| PGR241018P00195000 | 2024-05-08 10:42AM EDT | 2024-10-18 | 4.80 | 4.60 | 4.90 | -0.40 | -7.69% | 3 | 36 | 23.51% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 6.40 | 5.40 | 5.60 | 0.00 | - | 56 | 62 | 23.18% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 8.70 | 6.30 | 6.70 | 0.00 | - | 11 | 22 | 23.36% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 9.80 | 7.10 | 7.40 | 0.00 | - | 1 | 34 | 23.24% |
| PGR260116P00195000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 15.00 | 12.90 | 15.00 | 0.00 | - | 4 | 7 | 22.81% |
