Mercados españoles abiertos en 3 hrs 1 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.729,97 +556,82 (+1,42%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,35 +0,34 (+0,40%) Bitcoin EUR
57.827,95 +617,18 (+1,08%)
The Progressive Corporation (PGR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-24 10:40AM EDT | 160.00 | 53.00 | 46.70 | 51.10 | 0.00 | - | 3 | 3 | 62.70% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 36.80 | 41.20 | 0.00 | - | - | 1 | 52.37% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 32.20 | 36.20 | 0.00 | - | 1 | 1 | 69.21% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 27.30 | 31.20 | 0.00 | - | - | 3 | 61.49% |
| PGR240719C00185000 | 2024-06-20 3:39PM EDT | 185.00 | 27.68 | 23.00 | 26.30 | 0.00 | - | 1 | 2 | 54.47% |
| PGR240719C00190000 | 2024-06-18 11:31AM EDT | 190.00 | 22.96 | 19.40 | 22.00 | 0.00 | - | 4 | 55 | 51.14% |
| PGR240719C00195000 | 2024-06-25 2:36PM EDT | 195.00 | 15.60 | 14.40 | 15.70 | -0.90 | -5.45% | 1 | 4 | 34.89% |
| PGR240719C00200000 | 2024-06-24 3:21PM EDT | 200.00 | 12.70 | 11.20 | 11.60 | 0.00 | - | 6 | 40 | 31.89% |
| PGR240719C00205000 | 2024-06-25 2:59PM EDT | 205.00 | 8.16 | 7.80 | 8.20 | -2.25 | -21.61% | 13 | 80 | 30.41% |
| PGR240719C00210000 | 2024-06-25 3:42PM EDT | 210.00 | 5.38 | 5.10 | 5.40 | -1.51 | -21.92% | 56 | 502 | 29.09% |
| PGR240719C00215000 | 2024-06-25 3:59PM EDT | 215.00 | 3.20 | 3.10 | 3.40 | -1.20 | -27.27% | 35 | 963 | 28.59% |
| PGR240719C00220000 | 2024-06-25 2:08PM EDT | 220.00 | 1.91 | 1.80 | 2.00 | -0.84 | -30.55% | 36 | 476 | 28.16% |
| PGR240719C00225000 | 2024-06-25 3:58PM EDT | 225.00 | 1.05 | 1.00 | 1.10 | -0.56 | -34.78% | 51 | 243 | 27.84% |
| PGR240719C00230000 | 2024-06-25 3:54PM EDT | 230.00 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 17 | 94 | 28.00% |
| PGR240719C00235000 | 2024-06-25 3:14PM EDT | 235.00 | 0.32 | 0.25 | 0.35 | -0.33 | -50.77% | 7 | 118 | 28.81% |
| PGR240719C00240000 | 2024-06-24 11:08AM EDT | 240.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 29.49% |
| PGR240719C00245000 | 2024-06-24 10:37AM EDT | 245.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 31.45% |
| PGR240719C00250000 | 2024-06-24 12:35PM EDT | 250.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 34.72% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 46.58% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 113.97% |
| PGR240719P00165000 | 2024-06-17 1:53PM EDT | 165.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 15 | 53.13% |
| PGR240719P00170000 | 2024-06-24 11:52AM EDT | 170.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 5 | 11 | 39.16% |
| PGR240719P00175000 | 2024-06-24 3:49PM EDT | 175.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 37.35% |
| PGR240719P00180000 | 2024-06-20 3:06PM EDT | 180.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | 3 | 7 | 39.40% |
| PGR240719P00185000 | 2024-06-24 3:28PM EDT | 185.00 | 0.47 | 0.25 | 0.60 | 0.00 | - | 15 | 166 | 32.91% |
| PGR240719P00190000 | 2024-06-25 3:56PM EDT | 190.00 | 0.84 | 0.80 | 0.90 | +0.19 | +29.23% | 185 | 185 | 30.32% |
| PGR240719P00195000 | 2024-06-25 3:21PM EDT | 195.00 | 1.38 | 1.35 | 1.50 | +0.34 | +32.69% | 152 | 610 | 28.69% |
| PGR240719P00200000 | 2024-06-25 3:21PM EDT | 200.00 | 2.31 | 2.30 | 2.50 | +0.38 | +19.69% | 110 | 390 | 27.36% |
| PGR240719P00205000 | 2024-06-25 2:40PM EDT | 205.00 | 3.90 | 3.80 | 4.00 | +0.90 | +30.00% | 59 | 992 | 25.95% |
| PGR240719P00210000 | 2024-06-25 2:36PM EDT | 210.00 | 6.20 | 6.10 | 6.40 | +1.02 | +19.69% | 104 | 534 | 25.70% |
| PGR240719P00215000 | 2024-06-25 12:42PM EDT | 215.00 | 9.20 | 9.10 | 9.50 | +1.37 | +17.50% | 10 | 251 | 25.42% |
| PGR240719P00220000 | 2024-06-24 10:36AM EDT | 220.00 | 9.80 | 12.70 | 14.60 | 0.00 | - | 1 | 129 | 33.30% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 15.40 | 17.70 | 0.00 | - | 2 | 4 | 26.86% |
| PGR240719P00230000 | 2024-06-25 11:44AM EDT | 230.00 | 21.00 | 20.50 | 23.30 | +2.50 | +13.51% | 1 | 2 | 36.98% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 29.60 | 33.90 | 0.00 | - | 2 | 0 | 51.88% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 44.60 | 49.00 | 0.00 | - | 1 | 0 | 66.69% |
© 2024 Yahoo. Todos los derechos reservados.