Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.082,19 +197,93 (+0,51%) Bitcoin EUR
57.942,93 -799,47 (-1,36%) CMC Crypto 200
1.320,63 +25,96 (+2,00%) Nasdaq Compositive
16.305,47 -27,09 (-0,17%) S&P 500
5.190,60 +2,90 (+0,06%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Strike:220.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 2.10 | 1.95 | 2.20 | +0.55 | +35.48% | 318 | 3,826 | 25.65% |
| PGR240621C00220000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 5.50 | 5.60 | 5.80 | +0.41 | +8.06% | 258 | 623 | 24.30% |
| PGR240816C00220000 | 2024-05-08 11:37AM EDT | 2024-08-16 | 10.90 | 10.40 | 10.60 | +1.10 | +11.22% | 8 | 626 | 26.83% |
| PGR241018C00220000 | 2024-05-07 2:41PM EDT | 2024-10-18 | 13.60 | 14.60 | 14.90 | 0.00 | - | 2 | 208 | 28.48% |
| PGR241115C00220000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 15.30 | 16.30 | 16.80 | 0.00 | - | 8 | 28 | 29.36% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 18.20 | 18.70 | 0.00 | - | 1 | 26 | 29.79% |
| PGR250117C00220000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 19.60 | 19.30 | 20.50 | +1.30 | +7.10% | 3 | 2,772 | 30.60% |
| PGR260116C00220000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 33.50 | 33.80 | 37.00 | 0.00 | - | 5 | 23 | 34.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-05-08 2:39PM EDT | 2024-05-17 | 5.33 | 5.30 | 5.50 | -2.18 | -29.03% | 29 | 172 | 24.00% |
| PGR240621P00220000 | 2024-05-08 10:55AM EDT | 2024-06-21 | 7.40 | 7.70 | 8.20 | -2.10 | -22.11% | 1 | 11 | 20.56% |
| PGR240816P00220000 | 2024-05-08 1:32PM EDT | 2024-08-16 | 11.00 | 10.90 | 11.20 | -1.20 | -9.84% | 208 | 48 | 20.40% |
| PGR241018P00220000 | 2024-05-08 3:23PM EDT | 2024-10-18 | 13.50 | 13.40 | 13.70 | -1.00 | -6.90% | 6 | 65 | 20.34% |
| PGR241115P00220000 | 2024-05-08 1:52PM EDT | 2024-11-15 | 14.30 | 14.40 | 14.70 | -1.70 | -10.62% | 12 | 29 | 20.40% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 17.70 | 15.30 | 16.30 | 0.00 | - | 15 | 27 | 21.11% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 18.80 | 16.10 | 16.50 | 0.00 | - | 8 | 21 | 20.20% |
| PGR260116P00220000 | 2024-05-08 10:19AM EDT | 2026-01-16 | 23.79 | 21.50 | 26.30 | -2.37 | -9.06% | 2 | 39 | 21.70% |
