U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,434.00 -106.00 (-0.27%) F Nasdaq
19,929.00 -83.50 (-0.42%) E-mini Russell 2000 Index Futur
2,035.10 -5.40 (-0.26%) Petróleo
80.54 -0.36 (-0.44%) Oro
2,309.00 -4.20 (-0.18%)
The Progressive Corporation (PGR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-04-16 12:54PM EDT | 80.00 | 132.60 | 128.10 | 132.50 | 0.00 | - | - | 1 | 166.85% |
| PGR240816C00110000 | 2024-05-08 10:52AM EDT | 110.00 | 108.68 | 101.10 | 105.50 | 0.00 | - | 1 | 1 | 148.65% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 136.01% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 94.86% |
| PGR240816C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 65.00 | 58.40 | 62.60 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240816C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 56.28 | 57.20 | 61.60 | 0.00 | - | 1 | 2 | 59.40% |
| PGR240816C00155000 | 2024-05-15 10:29AM EDT | 155.00 | 58.40 | 48.70 | 53.10 | 0.00 | - | 1 | 8 | 0.00% |
| PGR240816C00160000 | 2024-06-25 11:09AM EDT | 160.00 | 51.28 | 47.50 | 51.80 | -0.02 | -0.04% | 1 | 4 | 52.25% |
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 165.00 | 47.92 | 39.10 | 41.70 | 0.00 | - | 5 | 25 | 0.00% |
| PGR240816C00170000 | 2024-06-12 9:50AM EDT | 170.00 | 38.30 | 37.70 | 42.10 | 0.00 | - | 2 | 559 | 58.45% |
| PGR240816C00175000 | 2024-05-30 2:10PM EDT | 175.00 | 34.70 | 34.20 | 36.30 | 0.00 | - | 1 | 30 | 48.47% |
| PGR240816C00180000 | 2024-05-24 10:30AM EDT | 180.00 | 27.82 | 29.60 | 34.00 | 0.00 | - | 1 | 41 | 55.95% |
| PGR240816C00185000 | 2024-06-12 3:10PM EDT | 185.00 | 22.70 | 25.00 | 28.30 | 0.00 | - | 1 | 53 | 46.81% |
| PGR240816C00190000 | 2024-06-12 10:38AM EDT | 190.00 | 21.08 | 20.20 | 23.60 | 0.00 | - | 2 | 31 | 41.99% |
| PGR240816C00195000 | 2024-06-26 3:34PM EDT | 195.00 | 17.40 | 15.90 | 17.70 | -0.10 | -0.57% | 2 | 46 | 32.34% |
| PGR240816C00200000 | 2024-06-26 3:58PM EDT | 200.00 | 13.90 | 13.10 | 14.00 | -1.80 | -11.46% | 7 | 163 | 30.70% |
| PGR240816C00205000 | 2024-06-26 10:43AM EDT | 205.00 | 8.80 | 10.20 | 10.70 | -4.40 | -33.33% | 7 | 70 | 29.27% |
| PGR240816C00210000 | 2024-06-26 3:10PM EDT | 210.00 | 7.50 | 7.50 | 7.90 | -1.80 | -19.35% | 15 | 1,178 | 28.15% |
| PGR240816C00220000 | 2024-06-26 3:08PM EDT | 220.00 | 3.65 | 3.60 | 3.90 | -1.25 | -25.51% | 71 | 964 | 26.75% |
| PGR240816C00230000 | 2024-06-26 11:24AM EDT | 230.00 | 1.30 | 1.55 | 1.75 | -1.18 | -47.58% | 2 | 742 | 26.32% |
| PGR240816C00240000 | 2024-06-24 3:21PM EDT | 240.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | 6 | 650 | 26.49% |
| PGR240816C00250000 | 2024-06-24 9:58AM EDT | 250.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 388 | 32.03% |
| PGR240816C00260000 | 2024-06-24 12:50PM EDT | 260.00 | 0.17 | 0.00 | 1.45 | 0.00 | - | 1 | 324 | 43.21% |
| PGR240816C00270000 | 2024-06-12 12:22PM EDT | 270.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 131 | 139 | 47.63% |
| PGR240816C00280000 | 2024-06-06 1:49PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 52.48% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 50.34% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.50% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 83.40% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 92.87% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 72.46% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 78.86% |
| PGR240816P00135000 | 2024-06-13 1:41PM EDT | 135.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 66.82% |
| PGR240816P00140000 | 2024-06-20 9:50AM EDT | 140.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 9 | 30 | 62.01% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 68.21% |
| PGR240816P00150000 | 2024-05-29 10:48AM EDT | 150.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 53.56% |
| PGR240816P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.53 | 0.20 | 1.70 | 0.00 | - | 1 | 16 | 51.66% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 55.23% |
| PGR240816P00165000 | 2024-06-20 9:50AM EDT | 165.00 | 0.54 | 0.15 | 0.95 | 0.00 | - | 9 | 80 | 42.65% |
| PGR240816P00170000 | 2024-06-13 9:33AM EDT | 170.00 | 1.52 | 0.20 | 0.80 | 0.00 | - | 1 | 620 | 36.74% |
| PGR240816P00175000 | 2024-06-17 11:22AM EDT | 175.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 2 | 37 | 32.06% |
| PGR240816P00180000 | 2024-06-26 10:39AM EDT | 180.00 | 1.15 | 0.85 | 1.00 | +0.42 | +57.53% | 1 | 332 | 30.05% |
| PGR240816P00185000 | 2024-06-25 10:31AM EDT | 185.00 | 1.60 | 1.25 | 1.40 | +0.25 | +18.52% | 1 | 847 | 28.44% |
| PGR240816P00190000 | 2024-06-25 3:02PM EDT | 190.00 | 1.87 | 1.80 | 2.00 | +0.42 | +28.97% | 7 | 349 | 27.04% |
| PGR240816P00195000 | 2024-06-26 12:56PM EDT | 195.00 | 3.10 | 2.65 | 2.95 | +0.85 | +37.78% | 5 | 496 | 26.11% |
| PGR240816P00200000 | 2024-06-26 3:51PM EDT | 200.00 | 3.79 | 3.80 | 4.10 | +0.59 | +18.44% | 14 | 601 | 24.63% |
| PGR240816P00205000 | 2024-06-26 12:56PM EDT | 205.00 | 6.37 | 5.50 | 5.90 | +1.87 | +41.56% | 29 | 16 | 23.99% |
| PGR240816P00210000 | 2024-06-26 2:33PM EDT | 210.00 | 8.40 | 7.80 | 8.20 | +1.80 | +27.27% | 102 | 1,205 | 23.29% |
| PGR240816P00220000 | 2024-06-17 11:25AM EDT | 220.00 | 15.65 | 13.90 | 15.20 | 0.00 | - | 1 | 254 | 24.88% |
| PGR240816P00230000 | 2024-06-17 9:56AM EDT | 230.00 | 24.50 | 21.80 | 22.80 | 0.00 | - | 3 | 12 | 22.05% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 240.00 | 30.63 | 26.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 39.50 | 44.40 | 0.00 | - | 5 | 0 | 44.48% |
© 2024 Yahoo. Todos los derechos reservados.