Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.265,88 +63,51 (+0,17%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.184,86 -938,86 (-1,62%) CMC Crypto 200
1.309,66 +14,99 (+1,16%) 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:250.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00250000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 52.05% |
| PGR240621C00250000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 0.52 | 0.15 | 0.70 | 0.00 | - | - | 6 | 28.49% |
| PGR240816C00250000 | 2024-05-08 1:26PM EDT | 2024-08-16 | 1.97 | 1.75 | 2.00 | +0.47 | +31.33% | 2 | 388 | 25.00% |
| PGR241018C00250000 | 2024-05-08 2:43PM EDT | 2024-10-18 | 4.50 | 4.20 | 6.30 | +0.70 | +18.42% | 3 | 6 | 30.02% |
| PGR241115C00250000 | 2024-04-25 10:15AM EDT | 2024-11-15 | 4.60 | 5.40 | 5.80 | 0.00 | - | 5 | 10 | 26.74% |
| PGR241220C00250000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 6.50 | 6.80 | 8.30 | 0.00 | - | 6 | 36 | 28.98% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 8.60 | 7.80 | 8.30 | 0.00 | - | 2 | 9 | 27.34% |
| PGR260116C00250000 | 2024-04-29 11:10AM EDT | 2026-01-16 | 17.75 | 20.90 | 22.80 | 0.00 | - | 2 | 60 | 31.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 42.80 | 31.70 | 36.00 | 0.00 | - | 1 | 0 | 82.03% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 2024-08-16 | 44.04 | 31.70 | 36.10 | 0.00 | - | 5 | 0 | 25.03% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 2024-11-15 | 41.20 | 34.80 | 36.50 | 0.00 | - | - | 0 | 19.20% |
