Mercados españoles abiertos en 6 hrs 54 min
S&P 500
5.473,23 +41,63 (+0,77%) Nasdaq
17.857,02 +168,14 (+0,95%) NIKKEI 225
38.102,44 0,00 (0,00%) Dólar/Euro
1,0742 +0,0007 (+0,06%) Petróleo Brent
84,31 +0,06 (+0,07%) Bitcoin EUR
61.950,96 -96,82 (-0,16%)
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:
Precio de ejercicio:220.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00220000 | 2024-06-17 3:31PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 364 | 1,521 | 31.93% |
| PGR240719C00220000 | 2024-06-17 3:04PM EDT | 2024-07-19 | 2.57 | 2.55 | 3.00 | +0.37 | +16.82% | 25 | 348 | 29.47% |
| PGR240816C00220000 | 2024-06-17 1:57PM EDT | 2024-08-16 | 4.25 | 4.50 | 4.80 | +0.57 | +15.49% | 32 | 900 | 27.59% |
| PGR241018C00220000 | 2024-06-10 12:29PM EDT | 2024-10-18 | 9.75 | 8.90 | 9.20 | 0.00 | - | 5 | 216 | 28.91% |
| PGR241115C00220000 | 2024-05-29 1:05PM EDT | 2024-11-15 | 8.30 | 10.40 | 13.00 | 0.00 | - | 1 | 28 | 33.34% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 12.80 | 15.20 | 0.00 | - | 1 | 26 | 33.78% |
| PGR250117C00220000 | 2024-06-17 12:22PM EDT | 2025-01-17 | 12.80 | 13.20 | 13.70 | +1.80 | +16.36% | 22 | 2,860 | 29.11% |
| PGR250620C00220000 | 2024-06-14 10:28AM EDT | 2025-06-20 | 21.00 | 20.40 | 22.00 | 0.00 | - | 2 | 4 | 32.18% |
| PGR260116C00220000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 25.85 | 27.40 | 31.00 | 0.00 | - | 1 | 61 | 34.29% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00220000 | 2024-06-17 10:04AM EDT | 2024-06-21 | 13.30 | 10.60 | 13.80 | +1.87 | +16.36% | 4 | 21 | 69.73% |
| PGR240719P00220000 | 2024-06-17 3:44PM EDT | 2024-07-19 | 13.85 | 11.80 | 15.10 | -4.15 | -23.06% | 1 | 128 | 31.10% |
| PGR240816P00220000 | 2024-06-07 2:00PM EDT | 2024-08-16 | 15.65 | 13.60 | 16.40 | +4.75 | +43.58% | 1 | 253 | 27.08% |
| PGR241018P00220000 | 2024-06-17 2:59PM EDT | 2024-10-18 | 18.00 | 16.00 | 19.40 | +4.50 | +33.33% | 8 | 73 | 25.57% |
| PGR241115P00220000 | 2024-05-13 1:36PM EDT | 2024-11-15 | 15.10 | 19.50 | 23.70 | 0.00 | - | 40 | 81 | 31.35% |
| PGR241220P00220000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 18.88 | 21.60 | 22.30 | 0.00 | - | 10 | 35 | 25.84% |
| PGR250117P00220000 | 2024-06-17 10:45AM EDT | 2025-01-17 | 20.70 | 17.90 | 22.00 | +0.40 | +1.97% | 1 | 141 | 23.61% |
| PGR260116P00220000 | 2024-05-29 3:50PM EDT | 2026-01-16 | 29.30 | 26.40 | 29.60 | 0.00 | - | 3 | 39 | 21.72% |
© 2024 Yahoo. Todos los derechos reservados.