Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.317,58 +115,21 (+0,30%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.237,32 -1.062,06 (-1,82%) CMC Crypto 200
1.309,42 +14,75 (+1,14%) 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:240.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00240000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | 0.00 | - | 3 | 66 | 33.59% |
| PGR240621C00240000 | 2024-05-08 9:43AM EDT | 2024-06-21 | 0.85 | 0.70 | 1.35 | +0.22 | +34.92% | 2 | 239 | 26.81% |
| PGR240816C00240000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 3.70 | 3.30 | 3.70 | +0.58 | +18.59% | 11 | 573 | 25.51% |
| PGR241018C00240000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 4.98 | 6.60 | 6.90 | 0.00 | - | 4 | 164 | 26.67% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 2024-11-15 | 8.60 | 8.00 | 8.40 | 0.00 | - | 12 | 75 | 27.32% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 2024-12-20 | 8.00 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 27.84% |
| PGR250117C00240000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 11.20 | 10.80 | 11.20 | +1.60 | +16.67% | 10 | 62 | 27.89% |
| PGR260116C00240000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 19.70 | 24.50 | 26.90 | 0.00 | - | 1 | 131 | 32.14% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 27.55 | 22.00 | 26.00 | 0.00 | - | 3 | 6 | 66.16% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 2024-08-16 | 30.63 | 24.80 | 27.30 | 0.00 | - | - | 1 | 24.06% |
| PGR241220P00240000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 27.80 | 27.20 | 28.10 | -2.90 | -9.45% | 1 | 14 | 17.57% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 35.70 | 33.20 | 35.40 | 0.00 | - | 12 | 12 | 18.01% |
