Mercados españoles cerrados en 2 mins
IBEX 35
11.028,90 -90,00 (-0,81%) Euro Stoxx 50
4.912,09 -23,88 (-0,48%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,09 +0,08 (+0,09%) Oro
2.313,90 -16,90 (-0,73%) Bitcoin EUR
57.478,73 -234,12 (-0,41%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:27AM EDT. Mercado abierto.
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620C00160000 | 2024-06-14 1:11PM EDT | 160.00 | 57.10 | 54.80 | 58.50 | 0.00 | - | - | 0 | 42.01% |
| PGR250620C00170000 | 2024-06-06 10:35AM EDT | 170.00 | 56.70 | 47.00 | 51.00 | 0.00 | - | - | 1 | 40.12% |
| PGR250620C00185000 | 2024-06-12 9:32AM EDT | 185.00 | 40.22 | 36.50 | 39.60 | 0.00 | - | - | 1 | 36.20% |
| PGR250620C00190000 | 2024-06-24 3:34PM EDT | 190.00 | 38.50 | 33.40 | 36.50 | 0.00 | - | 1 | 39 | 35.62% |
| PGR250620C00210000 | 2024-06-10 3:19PM EDT | 210.00 | 26.70 | 22.70 | 25.90 | 0.00 | - | - | 12 | 33.97% |
| PGR250620C00220000 | 2024-06-14 10:28AM EDT | 220.00 | 21.00 | 18.00 | 19.60 | 0.00 | - | 2 | 4 | 30.95% |
| PGR250620C00230000 | 2024-06-17 9:32AM EDT | 230.00 | 16.00 | 14.30 | 15.80 | 0.00 | - | 4 | 5 | 30.32% |
| PGR250620C00240000 | 2024-06-24 1:40PM EDT | 240.00 | 14.00 | 11.10 | 13.70 | 0.00 | - | 1 | 0 | 31.22% |
| PGR250620C00260000 | 2024-06-05 3:36PM EDT | 260.00 | 9.15 | 6.50 | 8.80 | 0.00 | - | - | 1 | 30.44% |
| PGR250620C00270000 | 2024-06-07 10:03AM EDT | 270.00 | 8.39 | 5.00 | 6.70 | 0.00 | - | 1 | 1 | 29.67% |
| PGR250620C00310000 | 2024-06-04 12:44PM EDT | 310.00 | 2.50 | 1.40 | 2.90 | 0.00 | - | 1 | 1 | 29.97% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620P00150000 | 2024-06-13 2:14PM EDT | 150.00 | 3.90 | 2.75 | 4.10 | 0.00 | - | 12 | 12 | 30.70% |
| PGR250620P00170000 | 2024-06-11 11:57AM EDT | 170.00 | 6.25 | 5.80 | 7.00 | 0.00 | - | - | 1 | 27.11% |
| PGR250620P00175000 | 2024-06-18 10:23AM EDT | 175.00 | 7.25 | 6.00 | 8.60 | 0.00 | - | 1 | 1 | 27.27% |
| PGR250620P00180000 | 2024-06-03 2:45PM EDT | 180.00 | 8.20 | 7.40 | 9.80 | 0.00 | - | 1 | 1 | 26.52% |
| PGR250620P00185000 | 2024-06-05 10:07AM EDT | 185.00 | 8.80 | 9.40 | 11.60 | 0.00 | - | - | 1 | 26.44% |
| PGR250620P00200000 | 2024-06-25 2:25PM EDT | 200.00 | 14.20 | 13.60 | 15.30 | +0.02 | +0.14% | 5 | 6 | 22.60% |
| PGR250620P00210000 | 2024-06-18 10:23AM EDT | 210.00 | 18.25 | 18.60 | 21.00 | 0.00 | - | 1 | 5 | 23.02% |
| PGR250620P00220000 | 2024-06-25 2:20PM EDT | 220.00 | 23.60 | 23.90 | 25.80 | +0.60 | +2.61% | 3 | 9 | 21.30% |
| PGR250620P00240000 | 2024-06-21 1:36PM EDT | 240.00 | 36.64 | 36.70 | 39.50 | 0.00 | - | 1 | 1 | 19.86% |
© 2024 Yahoo. Todos los derechos reservados.