Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
38.303,02 +100,65 (+0,26%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.169,26 -1.131,64 (-1,94%) CMC Crypto 200
1.305,27 +10,59 (+0,82%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
The Progressive Corporation (PGR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00200000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 17.10 | 14.30 | 18.70 | +2.50 | +17.12% | 5 | 3,188 | 65.17% |
| PGR240621C00200000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 17.02 | 18.00 | 19.10 | 0.00 | - | 1 | 24 | 31.28% |
| PGR240816C00200000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 23.03 | 22.20 | 24.70 | +1.73 | +8.12% | 2 | 153 | 35.68% |
| PGR241018C00200000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 27.82 | 25.80 | 26.90 | +1.62 | +6.18% | 2 | 118 | 32.24% |
| PGR241115C00200000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 25.45 | 27.00 | 28.60 | 0.00 | - | 8 | 16 | 32.80% |
| PGR241220C00200000 | 2024-05-07 10:00AM EDT | 2024-12-20 | 29.00 | 29.50 | 31.20 | 0.00 | - | 3 | 180 | 34.36% |
| PGR250117C00200000 | 2024-05-08 11:41AM EDT | 2025-01-17 | 31.80 | 30.10 | 32.00 | +4.80 | +17.78% | 1 | 709 | 33.62% |
| PGR260116C00200000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 44.90 | 44.00 | 47.40 | 0.00 | - | 1 | 113 | 36.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00200000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 17 | 1,616 | 32.23% |
| PGR240621P00200000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 1.42 | 1.40 | 1.55 | -0.33 | -18.86% | 35 | 231 | 23.30% |
| PGR240816P00200000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 3.80 | 3.80 | 4.00 | -0.20 | -5.00% | 2 | 373 | 23.07% |
| PGR241018P00200000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 6.41 | 5.80 | 6.10 | 0.00 | - | 37 | 166 | 22.53% |
| PGR241220P00200000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 11.20 | 7.60 | 8.00 | 0.00 | - | 1 | 11 | 22.40% |
| PGR250117P00200000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 10.00 | 8.50 | 8.80 | 0.00 | - | 1 | 212 | 22.40% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.30 | 18.50 | 0.00 | - | 4 | 3 | 23.90% |
