Mercados españoles cerrados en 5 hrs 48 min
IBEX 35
10.964,70 -136,10 (-1,23%) Euro Stoxx 50
4.956,55 -24,54 (-0,49%) Dólar/Euro
1,0737 +0,0012 (+0,11%) Petróleo Brent
88,60 +0,20 (+0,23%) Oro
2.326,00 -31,70 (-1,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Progressive Corporation (PGR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 131.30% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 152.34% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PGR240517C00145000 | 2024-04-29 9:53AM EDT | 145.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00160000 | 2024-04-29 1:44PM EDT | 160.00 | 47.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00180000 | 2024-04-29 10:48AM EDT | 180.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240517C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240517C00195000 | 2024-04-25 3:45PM EDT | 195.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00200000 | 2024-04-29 3:16PM EDT | 200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PGR240517C00210000 | 2024-04-29 3:52PM EDT | 210.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 1.56% |
| PGR240517C00220000 | 2024-04-29 3:57PM EDT | 220.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 6.25% |
| PGR240517C00230000 | 2024-04-29 3:57PM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 12.50% |
| PGR240517C00240000 | 2024-04-29 3:12PM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PGR240517C00250000 | 2024-04-29 12:30PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517C00260000 | 2024-04-29 11:05AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 225.98% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 239.45% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 148.44% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 149.61% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 167.97% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 142.38% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 191.31% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 152.49% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 114.94% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 119.19% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240517P00180000 | 2024-04-26 9:49AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PGR240517P00185000 | 2024-04-29 12:35PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PGR240517P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PGR240517P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PGR240517P00200000 | 2024-04-29 3:59PM EDT | 200.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PGR240517P00210000 | 2024-04-29 3:53PM EDT | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PGR240517P00220000 | 2024-04-26 2:18PM EDT | 220.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.