U.S. markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
208.19-0.09 (-0.04%)
Al cierre: 04:00PM EDT
205.00 -3.19 (-1.53%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PGR240816C000800002024-04-16 12:54PM EDT80.00132.60128.10132.500.00--1166.85%
PGR240816C001100002024-05-08 10:52AM EDT110.00108.68101.10105.500.00-11148.65%
PGR240816C001350002024-03-21 10:24AM EDT135.0073.2080.0084.700.00-83136.01%
PGR240816C001400002024-03-26 10:30AM EDT140.0072.6070.3074.000.00-1294.86%
PGR240816C001450002024-05-16 10:40AM EDT145.0065.0058.4062.600.00-110.00%
PGR240816C001500002024-06-14 1:41PM EDT150.0056.2857.2061.600.00-1259.40%
PGR240816C001550002024-05-15 10:29AM EDT155.0058.4048.7053.100.00-180.00%
PGR240816C001600002024-06-25 11:09AM EDT160.0051.2847.5051.80-0.02-0.04%1452.25%
PGR240816C001650002024-05-15 11:01AM EDT165.0047.9239.1041.700.00-5250.00%
PGR240816C001700002024-06-12 9:50AM EDT170.0038.3037.7042.100.00-255958.45%
PGR240816C001750002024-05-30 2:10PM EDT175.0034.7034.2036.300.00-13048.47%
PGR240816C001800002024-05-24 10:30AM EDT180.0027.8229.6034.000.00-14155.95%
PGR240816C001850002024-06-12 3:10PM EDT185.0022.7025.0028.300.00-15346.81%
PGR240816C001900002024-06-12 10:38AM EDT190.0021.0820.2023.600.00-23141.99%
PGR240816C001950002024-06-26 3:34PM EDT195.0017.4015.9017.70-0.10-0.57%24632.34%
PGR240816C002000002024-06-26 3:58PM EDT200.0013.9013.1014.00-1.80-11.46%716330.70%
PGR240816C002050002024-06-26 10:43AM EDT205.008.8010.2010.70-4.40-33.33%77029.27%
PGR240816C002100002024-06-26 3:10PM EDT210.007.507.507.90-1.80-19.35%151,17828.15%
PGR240816C002200002024-06-26 3:08PM EDT220.003.653.603.90-1.25-25.51%7196426.75%
PGR240816C002300002024-06-26 11:24AM EDT230.001.301.551.75-1.18-47.58%274226.32%
PGR240816C002400002024-06-24 3:21PM EDT240.001.150.600.750.00-665026.49%
PGR240816C002500002024-06-24 9:58AM EDT250.000.500.100.750.00-138832.03%
PGR240816C002600002024-06-24 12:50PM EDT260.000.170.001.450.00-132443.21%
PGR240816C002700002024-06-12 12:22PM EDT270.000.100.001.350.00-13113947.63%
PGR240816C002800002024-06-06 1:49PM EDT280.000.050.001.350.00-353552.48%
PGR240816C002900002024-04-09 1:52PM EDT290.000.200.001.450.00-1150.34%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PGR240816P001000002024-04-18 9:56AM EDT100.000.150.002.150.00--1114.50%
PGR240816P001100002024-02-23 12:31PM EDT110.000.600.000.700.00-1283.40%
PGR240816P001200002024-01-23 11:38AM EDT120.001.850.002.600.00-21992.87%
PGR240816P001250002024-02-05 10:49AM EDT125.001.000.001.000.00-1872.46%
PGR240816P001300002024-05-03 9:49AM EDT130.000.190.002.250.00-1378.86%
PGR240816P001350002024-06-13 1:41PM EDT135.000.200.001.400.00-21066.82%
PGR240816P001400002024-06-20 9:50AM EDT140.000.220.001.400.00-93062.01%
PGR240816P001450002024-02-15 10:30AM EDT145.001.550.003.100.00-21368.21%
PGR240816P001500002024-05-29 10:48AM EDT150.000.530.001.500.00-12053.56%
PGR240816P001550002024-05-16 3:35PM EDT155.000.530.201.700.00-11651.66%
PGR240816P001600002024-04-12 9:32AM EDT160.001.050.201.800.00-1414655.23%
PGR240816P001650002024-06-20 9:50AM EDT165.000.540.150.950.00-98042.65%
PGR240816P001700002024-06-13 9:33AM EDT170.001.520.200.800.00-162036.74%
PGR240816P001750002024-06-17 11:22AM EDT175.001.050.600.750.00-23732.06%
PGR240816P001800002024-06-26 10:39AM EDT180.001.150.851.00+0.42+57.53%133230.05%
PGR240816P001850002024-06-25 10:31AM EDT185.001.601.251.40+0.25+18.52%184728.44%
PGR240816P001900002024-06-25 3:02PM EDT190.001.871.802.00+0.42+28.97%734927.04%
PGR240816P001950002024-06-26 12:56PM EDT195.003.102.652.95+0.85+37.78%549626.11%
PGR240816P002000002024-06-26 3:51PM EDT200.003.793.804.10+0.59+18.44%1460124.63%
PGR240816P002050002024-06-26 12:56PM EDT205.006.375.505.90+1.87+41.56%291623.99%
PGR240816P002100002024-06-26 2:33PM EDT210.008.407.808.20+1.80+27.27%1021,20523.29%
PGR240816P002200002024-06-17 11:25AM EDT220.0015.6513.9015.200.00-125424.88%
PGR240816P002300002024-06-17 9:56AM EDT230.0024.5021.8022.800.00-31222.05%
PGR240816P002400002024-05-02 11:32AM EDT240.0030.6326.7030.000.00--00.00%
PGR240816P002500002024-04-15 9:37AM EDT250.0044.0439.5044.400.00-5044.48%