Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.488,98 +58,93 (+0,32%) Euro Stoxx 50
5.039,70 +23,60 (+0,47%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,70 -1,50 (-0,06%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.969,46 -1.147,58 (-1,94%)
The Progressive Corporation (PGR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00210000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 38 | 2,044 | 0.00% |
| PGR240621C00210000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 10.51 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 0.00% |
| PGR240816C00210000 | 2024-05-07 2:24PM EDT | 2024-08-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 420 | 0.00% |
| PGR241018C00210000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 2024-12-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| PGR250117C00210000 | 2024-05-07 2:00PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 28 | 819 | 0.00% |
| PGR260116C00210000 | 2024-05-03 10:02AM EDT | 2026-01-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00210000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 87 | 1,923 | 3.13% |
| PGR240621P00210000 | 2024-05-07 3:38PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 363 | 1.56% |
| PGR240816P00210000 | 2024-05-06 10:55AM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 1.56% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.78% |
| PGR241115P00210000 | 2024-05-06 1:03PM EDT | 2024-11-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.78% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 127 | 198 | 0.78% |
| PGR260116P00210000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.39% |
