Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.040,20 +12,40 (+0,11%) Euro Stoxx 50
4.948,15 -41,73 (-0,84%) Dólar/Euro
1,0732 +0,0031 (+0,29%) Petróleo Brent
88,16 +0,14 (+0,16%) Oro
2.342,00 +3,60 (+0,15%) Bitcoin EUR
59.462,43 -2.418,12 (-3,91%)
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 | 69.00 | 72.40 | 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 | 0.00% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 0.00% |
| PGR240517C00140000 | 2024-04-18 10:34AM EDT | 140.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PGR240517C00145000 | 2024-01-25 3:33PM EDT | 145.00 | 35.00 | 46.00 | 50.80 | 0.00 | - | 1 | 8 | 0.00% |
| PGR240517C00150000 | 2024-04-03 12:24PM EDT | 150.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| PGR240517C00155000 | 2024-02-08 12:08PM EDT | 155.00 | 30.62 | 43.10 | 47.80 | 0.00 | - | 2 | 63 | 0.00% |
| PGR240517C00160000 | 2024-04-18 2:17PM EDT | 160.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| PGR240517C00180000 | 2024-04-23 3:10PM EDT | 180.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 25 | 941 | 0.00% |
| PGR240517C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| PGR240517C00190000 | 2024-04-24 11:52AM EDT | 190.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 0.00% |
| PGR240517C00195000 | 2024-04-23 9:30AM EDT | 195.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 0.00% |
| PGR240517C00200000 | 2024-04-24 1:24PM EDT | 200.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,205 | 0.00% |
| PGR240517C00210000 | 2024-04-24 3:32PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 54 | 1,439 | 0.00% |
| PGR240517C00220000 | 2024-04-24 3:59PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 211 | 3,218 | 3.13% |
| PGR240517C00230000 | 2024-04-24 3:47PM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 410 | 871 | 6.25% |
| PGR240517C00240000 | 2024-04-24 12:51PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| PGR240517C00250000 | 2024-04-16 2:55PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PGR240517C00260000 | 2024-04-08 2:43PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 12.50% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 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 | 0.05 | 0.65 | 0.00 | - | - | 10 | 205.96% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 215.92% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 135.55% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 152.34% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 129.69% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 168.95% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 139.45% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 105.96% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 514 | 876 | 50.00% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 110.30% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 25.00% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 25.00% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 1,098 | 25.00% |
| PGR240517P00160000 | 2024-04-23 11:57AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 317 | 25.00% |
| PGR240517P00165000 | 2024-04-22 3:19PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 782 | 25.00% |
| PGR240517P00170000 | 2024-04-17 11:33AM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 25.00% |
| PGR240517P00175000 | 2024-04-19 10:23AM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 12.50% |
| PGR240517P00180000 | 2024-04-22 10:25AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| PGR240517P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,391 | 12.50% |
| PGR240517P00190000 | 2024-04-23 2:53PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 580 | 12.50% |
| PGR240517P00195000 | 2024-04-24 2:33PM EDT | 195.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 864 | 6.25% |
| PGR240517P00200000 | 2024-04-24 3:22PM EDT | 200.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 28 | 1,819 | 6.25% |
| PGR240517P00210000 | 2024-04-24 3:20PM EDT | 210.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 247 | 1,410 | 0.78% |
| PGR240517P00220000 | 2024-04-24 1:22PM EDT | 220.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 43 | 120 | 0.00% |
| PGR240517P00230000 | 2024-04-24 3:11PM EDT | 230.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PGR240517P00250000 | 2024-04-24 3:53PM EDT | 250.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.