Mercados españoles cerrados en 4 mins
IBEX 35
11.023,90 -95,00 (-0,85%) Euro Stoxx 50
4.910,17 -25,80 (-0,52%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,08 +0,07 (+0,08%) Oro
2.313,10 -17,70 (-0,76%) Bitcoin EUR
57.539,76 -250,99 (-0,43%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:26AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220C00125000 | 2024-06-20 1:58PM EDT | 125.00 | 89.35 | 82.50 | 86.20 | 0.00 | - | - | 1 | 58.19% |
| PGR241220C00130000 | 2024-04-11 11:21AM EDT | 130.00 | 79.90 | 88.60 | 93.00 | 0.00 | - | - | 1 | 93.96% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 135.00 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 77.38% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 155.00 | 61.60 | 53.00 | 57.10 | 0.00 | - | - | 1 | 46.80% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 160.00 | 59.79 | 57.00 | 59.70 | 0.00 | - | 1 | 52 | 59.45% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 165.00 | 52.78 | 50.00 | 53.70 | 0.00 | - | - | 1 | 51.76% |
| PGR241220C00175000 | 2024-06-05 11:11AM EDT | 175.00 | 45.30 | 37.70 | 40.10 | 0.00 | - | 1 | 53 | 40.00% |
| PGR241220C00180000 | 2024-06-14 3:31PM EDT | 180.00 | 34.10 | 34.00 | 36.40 | 0.00 | - | 1 | 153 | 39.08% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 39.10 | 34.00 | 38.00 | 0.00 | - | 1 | 284 | 48.39% |
| PGR241220C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 30.00 | 25.60 | 28.70 | 0.00 | - | 11 | 214 | 35.84% |
| PGR241220C00195000 | 2024-06-21 11:52AM EDT | 195.00 | 26.90 | 23.20 | 24.90 | 0.00 | - | 2 | 165 | 33.97% |
| PGR241220C00200000 | 2024-06-17 11:02AM EDT | 200.00 | 22.52 | 20.00 | 22.00 | 0.00 | - | 1 | 183 | 33.45% |
| PGR241220C00210000 | 2024-06-24 1:17PM EDT | 210.00 | 19.50 | 14.90 | 16.60 | 0.00 | - | 6 | 69 | 32.09% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 220.00 | 17.08 | 12.80 | 15.20 | 0.00 | - | 1 | 26 | 36.34% |
| PGR241220C00230000 | 2024-06-20 2:36PM EDT | 230.00 | 10.10 | 6.70 | 8.20 | 0.00 | - | 6 | 170 | 29.20% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 240.00 | 8.00 | 4.80 | 8.00 | 0.00 | - | 1 | 2 | 33.50% |
| PGR241220C00250000 | 2024-06-10 2:41PM EDT | 250.00 | 4.60 | 2.75 | 4.00 | 0.00 | - | 1 | 39 | 28.65% |
| PGR241220C00260000 | 2024-06-06 10:35AM EDT | 260.00 | 3.65 | 1.70 | 2.75 | 0.00 | - | 1 | 134 | 28.55% |
| PGR241220C00270000 | 2024-06-21 11:52AM EDT | 270.00 | 2.15 | 1.20 | 2.80 | 0.00 | - | 2 | 39 | 31.76% |
| PGR241220C00280000 | 2024-06-25 10:13AM EDT | 280.00 | 1.27 | 0.75 | 2.30 | +0.17 | +15.45% | 1 | 12 | 32.86% |
| PGR241220C00290000 | 2024-06-21 9:30AM EDT | 290.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 1 | 13 | 34.69% |
| PGR241220C00300000 | 2024-05-08 3:19PM EDT | 300.00 | 1.16 | 0.00 | 2.70 | 0.00 | - | 2 | 1 | 39.48% |
| PGR241220C00310000 | 2024-04-11 3:19PM EDT | 310.00 | 0.74 | 0.00 | 2.85 | 0.00 | - | - | 2 | 42.44% |
| PGR241220C00320000 | 2024-06-05 9:30AM EDT | 320.00 | 1.15 | 0.05 | 1.75 | 0.00 | - | 1 | 3 | 40.03% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220P00090000 | 2024-02-09 1:59PM EDT | 90.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 71.02% |
| PGR241220P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 64.99% |
| PGR241220P00125000 | 2024-01-18 2:12PM EDT | 125.00 | 2.60 | 1.40 | 2.75 | 0.00 | - | 3 | 3 | 51.07% |
| PGR241220P00130000 | 2024-06-20 9:31AM EDT | 130.00 | 0.60 | 0.05 | 1.95 | 0.00 | - | - | 2 | 47.05% |
| PGR241220P00135000 | 2024-06-20 9:30AM EDT | 135.00 | 0.70 | 0.05 | 2.05 | 0.00 | - | 1 | 13 | 44.45% |
| PGR241220P00140000 | 2024-06-20 9:31AM EDT | 140.00 | 0.80 | 0.05 | 2.15 | 0.00 | - | - | 2 | 41.87% |
| PGR241220P00145000 | 2024-06-20 9:31AM EDT | 145.00 | 0.95 | 0.05 | 2.35 | 0.00 | - | 1 | 11 | 39.80% |
| PGR241220P00150000 | 2024-06-18 2:41PM EDT | 150.00 | 0.50 | 0.85 | 1.85 | 0.00 | - | 2 | 12 | 34.48% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 160.00 | 2.65 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 29.15% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 165.00 | 2.30 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 28.71% |
| PGR241220P00175000 | 2024-05-15 1:52PM EDT | 175.00 | 3.50 | 3.90 | 6.20 | 0.00 | - | 1 | 60 | 33.11% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 180.00 | 6.20 | 3.30 | 4.50 | 0.00 | - | 1 | 26 | 25.66% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 185.00 | 5.80 | 4.70 | 6.40 | 0.00 | - | 1 | 6 | 26.76% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 190.00 | 6.50 | 6.80 | 8.60 | 0.00 | - | - | 1 | 27.74% |
| PGR241220P00195000 | 2024-06-11 12:31PM EDT | 195.00 | 7.90 | 8.00 | 9.00 | 0.00 | - | 31 | 48 | 24.73% |
| PGR241220P00200000 | 2024-06-06 11:02AM EDT | 200.00 | 8.20 | 9.40 | 11.70 | 0.00 | - | 6 | 18 | 25.65% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 210.00 | 14.40 | 11.10 | 15.00 | 0.00 | - | 2 | 12 | 22.25% |
| PGR241220P00220000 | 2024-05-15 2:07PM EDT | 220.00 | 18.88 | 21.60 | 22.30 | 0.00 | - | 10 | 35 | 23.94% |
| PGR241220P00230000 | 2024-05-15 10:33AM EDT | 230.00 | 23.70 | 28.30 | 30.50 | 0.00 | - | 15 | 21 | 25.79% |
| PGR241220P00240000 | 2024-05-08 12:43PM EDT | 240.00 | 27.80 | 28.10 | 31.90 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.