Mercados españoles cerrados en 6 mins
IBEX 35
11.034,10 -84,80 (-0,76%) Euro Stoxx 50
4.916,30 -19,67 (-0,40%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,07 +0,06 (+0,07%) Oro
2.313,90 -16,90 (-0,73%) Bitcoin EUR
57.489,65 -387,42 (-0,67%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:23AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-06-18 9:38AM EDT | 100.00 | 116.95 | 110.50 | 114.90 | 0.00 | - | 3 | 42 | 53.78% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 54.46% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 88.50 | 93.50 | 0.00 | - | 2 | 1 | 52.76% |
| PGR260116C00145000 | 2024-06-05 9:30AM EDT | 145.00 | 81.33 | 72.00 | 77.00 | 0.00 | - | 1 | 6 | 45.84% |
| PGR260116C00150000 | 2024-06-12 10:54AM EDT | 150.00 | 70.90 | 68.00 | 72.30 | 0.00 | - | 1 | 25 | 43.59% |
| PGR260116C00155000 | 2024-06-24 1:33PM EDT | 155.00 | 72.08 | 64.00 | 68.40 | 0.00 | - | 10 | 13 | 42.45% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 51.98% |
| PGR260116C00165000 | 2024-05-16 12:59PM EDT | 165.00 | 63.00 | 55.50 | 60.50 | 0.00 | - | 2 | 10 | 39.91% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 42.08% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 50.85% |
| PGR260116C00180000 | 2024-06-21 10:11AM EDT | 180.00 | 52.00 | 46.00 | 50.50 | 0.00 | - | 1 | 119 | 37.83% |
| PGR260116C00185000 | 2024-06-12 1:51PM EDT | 185.00 | 43.61 | 43.90 | 47.20 | 0.00 | - | 2 | 7 | 37.01% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 40.23% |
| PGR260116C00195000 | 2024-06-03 9:32AM EDT | 195.00 | 43.35 | 38.00 | 41.30 | 0.00 | - | 2 | 27 | 35.84% |
| PGR260116C00200000 | 2024-06-17 3:36PM EDT | 200.00 | 38.66 | 35.30 | 37.90 | 0.00 | - | 15 | 130 | 34.67% |
| PGR260116C00210000 | 2024-06-25 9:32AM EDT | 210.00 | 35.10 | 30.60 | 32.50 | -0.70 | -1.96% | 1 | 84 | 33.47% |
| PGR260116C00220000 | 2024-06-13 3:53PM EDT | 220.00 | 25.85 | 26.00 | 28.00 | 0.00 | - | 1 | 61 | 32.77% |
| PGR260116C00230000 | 2024-06-14 3:12PM EDT | 230.00 | 21.84 | 21.30 | 23.80 | 0.00 | - | 1 | 21 | 31.96% |
| PGR260116C00240000 | 2024-06-11 10:14AM EDT | 240.00 | 20.40 | 18.00 | 20.20 | 0.00 | - | 1 | 160 | 31.35% |
| PGR260116C00250000 | 2024-05-22 1:27PM EDT | 250.00 | 17.00 | 15.80 | 20.00 | 0.00 | - | 30 | 94 | 33.80% |
| PGR260116C00260000 | 2024-05-20 12:48PM EDT | 260.00 | 14.90 | 13.40 | 17.50 | 0.00 | - | 25 | 27 | 33.66% |
| PGR260116C00270000 | 2024-06-10 10:46AM EDT | 270.00 | 12.40 | 9.80 | 11.90 | 0.00 | - | 2 | 2 | 29.82% |
| PGR260116C00280000 | 2024-05-21 11:25AM EDT | 280.00 | 11.50 | 8.00 | 13.00 | 0.00 | - | 50 | 51 | 33.04% |
| PGR260116C00290000 | 2024-06-07 11:06AM EDT | 290.00 | 9.82 | 6.50 | 8.60 | 0.00 | - | 5 | 10 | 29.61% |
| PGR260116C00300000 | 2024-06-12 1:41PM EDT | 300.00 | 5.67 | 5.30 | 6.90 | 0.00 | - | 1 | 148 | 28.97% |
| PGR260116C00310000 | 2024-06-25 11:26AM EDT | 310.00 | 5.55 | 4.70 | 5.70 | -0.66 | -10.63% | 1 | 35 | 28.71% |
| PGR260116C00320000 | 2024-06-11 2:12PM EDT | 320.00 | 4.80 | 2.95 | 5.40 | 0.00 | - | 1 | 1 | 29.65% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 54.71% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 53.47% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.90 | 2.80 | 0.00 | - | 1 | 13 | 41.87% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.40 | 3.30 | 0.00 | - | 25 | 25 | 38.81% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 37.92% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PGR260116P00135000 | 2024-05-03 9:53AM EDT | 135.00 | 3.52 | 1.50 | 4.00 | 0.00 | - | 2 | 8 | 29.97% |
| PGR260116P00140000 | 2024-06-26 9:55AM EDT | 140.00 | 4.30 | 4.00 | 4.90 | +0.20 | +4.88% | 1 | 6 | 29.90% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 28.67% |
| PGR260116P00150000 | 2024-05-21 10:11AM EDT | 150.00 | 5.70 | 3.00 | 8.00 | 0.00 | - | 1 | 9 | 31.28% |
| PGR260116P00155000 | 2024-06-21 1:42PM EDT | 155.00 | 6.00 | 4.80 | 7.40 | 0.00 | - | 1 | 109 | 28.20% |
| PGR260116P00160000 | 2024-05-21 10:10AM EDT | 160.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | 1 | 67 | 29.21% |
| PGR260116P00165000 | 2024-05-28 9:55AM EDT | 165.00 | 8.50 | 6.80 | 10.10 | 0.00 | - | 1 | 33 | 27.87% |
| PGR260116P00170000 | 2024-05-21 11:24AM EDT | 170.00 | 9.60 | 6.50 | 11.50 | 0.00 | - | 51 | 239 | 27.51% |
| PGR260116P00175000 | 2024-06-11 10:14AM EDT | 175.00 | 10.10 | 9.30 | 12.50 | 0.00 | - | 1 | 115 | 26.51% |
| PGR260116P00180000 | 2024-05-21 10:10AM EDT | 180.00 | 11.60 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 25.43% |
| PGR260116P00185000 | 2024-06-13 3:18PM EDT | 185.00 | 14.38 | 12.30 | 15.30 | 0.00 | - | 2 | 24 | 25.15% |
| PGR260116P00190000 | 2024-05-21 10:11AM EDT | 190.00 | 14.40 | 13.50 | 16.50 | 0.00 | - | 1 | 10 | 24.07% |
| PGR260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 16.10 | 14.60 | 18.50 | 0.00 | - | 1 | 9 | 23.71% |
| PGR260116P00200000 | 2024-06-10 10:46AM EDT | 200.00 | 17.21 | 17.30 | 20.70 | 0.00 | - | 2 | 4 | 23.40% |
| PGR260116P00210000 | 2024-06-21 1:42PM EDT | 210.00 | 22.30 | 22.20 | 25.60 | 0.00 | - | 1 | 17 | 22.80% |
| PGR260116P00220000 | 2024-05-29 3:50PM EDT | 220.00 | 29.30 | 27.30 | 30.60 | 0.00 | - | 3 | 39 | 21.68% |
| PGR260116P00230000 | 2024-06-24 1:33PM EDT | 230.00 | 31.10 | 32.90 | 36.50 | 0.00 | - | 6 | 36 | 20.79% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.