Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.202,37 0,00 (0,00%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.022,53 -1.120,03 (-1,93%) CMC Crypto 200
1.303,37 +8,70 (+0,67%) 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:230.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00230000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 0.41 | 0.35 | 0.50 | +0.01 | +2.50% | 5 | 2,483 | 31.10% |
| PGR240621C00230000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.28 | 1.95 | 2.40 | +0.48 | +26.67% | 20 | 287 | 24.01% |
| PGR240816C00230000 | 2024-05-08 3:06PM EDT | 2024-08-16 | 6.30 | 6.00 | 6.40 | +0.19 | +3.11% | 13 | 397 | 26.17% |
| PGR241018C00230000 | 2024-05-08 3:17PM EDT | 2024-10-18 | 10.30 | 9.90 | 10.30 | +0.79 | +8.31% | 2 | 154 | 27.63% |
| PGR241115C00230000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 7.50 | 11.50 | 13.80 | 0.00 | - | 2 | 104 | 31.26% |
| PGR241220C00230000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 11.70 | 12.60 | 15.50 | 0.00 | - | 3 | 13 | 31.27% |
| PGR250117C00230000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 14.00 | 14.10 | 15.10 | 0.00 | - | 1 | 174 | 28.93% |
| PGR260116C00230000 | 2024-02-29 2:23PM EDT | 2026-01-16 | 16.15 | 23.90 | 26.70 | 0.00 | - | 3 | 12 | 28.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 20.30 | 13.00 | 15.70 | 0.00 | - | 5 | 0 | 45.07% |
| PGR240621P00230000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 16.03 | 14.60 | 16.90 | 0.00 | - | 7 | 4 | 25.72% |
| PGR240816P00230000 | 2024-05-07 11:02AM EDT | 2024-08-16 | 18.72 | 17.10 | 17.70 | 0.00 | - | 1 | 7 | 19.22% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 2024-11-15 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 27.02% |
| PGR241220P00230000 | 2024-05-08 3:44PM EDT | 2024-12-20 | 20.87 | 20.60 | 22.80 | -2.23 | -9.65% | 15 | 6 | 21.03% |
| PGR250117P00230000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 24.10 | 20.00 | 23.00 | 0.00 | - | 10 | 22 | 20.13% |
| PGR260116P00230000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 29.80 | 27.40 | 29.70 | 0.00 | - | 10 | 30 | 19.03% |
