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 | 198.51% |
| PGR240816C00110000 | 2024-05-08 10:52AM EDT | 110.00 | 108.68 | 101.10 | 105.50 | 0.00 | - | 1 | 1 | 161.38% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 140.85% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 107.17% |
| PGR240816C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 65.00 | 58.40 | 62.60 | 0.00 | - | 1 | 1 | 59.09% |
| PGR240816C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 56.28 | 53.60 | 57.90 | +0.88 | +1.59% | 1 | 2 | 56.49% |
| PGR240816C00155000 | 2024-05-15 10:29AM EDT | 155.00 | 58.40 | 48.70 | 53.10 | 0.00 | - | 1 | 8 | 52.91% |
| PGR240816C00160000 | 2024-05-20 9:31AM EDT | 160.00 | 51.30 | 43.90 | 48.30 | 0.00 | - | 4 | 5 | 62.38% |
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 165.00 | 47.92 | 39.10 | 41.70 | 0.00 | - | 5 | 25 | 48.47% |
| PGR240816C00170000 | 2024-06-12 9:50AM EDT | 170.00 | 38.30 | 35.80 | 37.00 | 0.00 | - | 2 | 559 | 45.18% |
| PGR240816C00175000 | 2024-05-30 2:10PM EDT | 175.00 | 34.70 | 30.20 | 32.40 | 0.00 | - | 1 | 30 | 42.14% |
| PGR240816C00180000 | 2024-05-24 10:30AM EDT | 180.00 | 27.82 | 25.80 | 29.10 | 0.00 | - | 1 | 41 | 44.14% |
| PGR240816C00185000 | 2024-06-12 3:10PM EDT | 185.00 | 22.70 | 22.90 | 23.30 | 0.00 | - | 1 | 53 | 35.54% |
| PGR240816C00190000 | 2024-06-12 10:38AM EDT | 190.00 | 21.08 | 18.90 | 20.80 | 0.00 | - | 2 | 31 | 38.77% |
| PGR240816C00195000 | 2024-06-14 2:07PM EDT | 195.00 | 15.40 | 13.70 | 17.10 | +0.25 | +1.65% | 2 | 40 | 36.70% |
| PGR240816C00200000 | 2024-06-14 2:07PM EDT | 200.00 | 12.17 | 11.90 | 14.20 | +0.47 | +4.02% | 16 | 150 | 36.30% |
| PGR240816C00210000 | 2024-06-14 3:05PM EDT | 210.00 | 6.95 | 6.80 | 7.10 | +0.35 | +5.30% | 233 | 948 | 28.71% |
| PGR240816C00220000 | 2024-06-14 3:48PM EDT | 220.00 | 3.68 | 3.60 | 3.80 | +0.16 | +4.55% | 157 | 762 | 27.97% |
| PGR240816C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 1.85 | 0.80 | 4.00 | +0.05 | +2.78% | 20 | 681 | 36.55% |
| PGR240816C00240000 | 2024-06-14 1:29PM EDT | 240.00 | 1.00 | 0.85 | 1.05 | +0.13 | +14.94% | 3 | 625 | 28.76% |
| PGR240816C00250000 | 2024-06-14 1:14PM EDT | 250.00 | 0.57 | 0.20 | 0.55 | +0.10 | +21.28% | 1 | 388 | 29.47% |
| PGR240816C00260000 | 2024-06-05 10:51AM EDT | 260.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | 54 | 348 | 42.73% |
| PGR240816C00270000 | 2024-06-12 12:22PM EDT | 270.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 131 | 139 | 50.44% |
| PGR240816C00280000 | 2024-06-06 1:49PM EDT | 280.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 35 | 35 | 55.35% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 54.80% |
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 | 100.85% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 73.10% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 81.25% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 63.09% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 68.63% |
| PGR240816P00135000 | 2024-06-13 1:41PM EDT | 135.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 2 | 10 | 59.06% |
| PGR240816P00140000 | 2024-05-23 1:25PM EDT | 140.00 | 0.36 | 0.10 | 2.15 | 0.00 | - | 9 | 31 | 59.11% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 58.84% |
| PGR240816P00150000 | 2024-05-29 10:48AM EDT | 150.00 | 0.53 | 0.15 | 1.60 | 0.00 | - | 1 | 20 | 54.59% |
| PGR240816P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.53 | 0.20 | 1.70 | 0.00 | - | 1 | 16 | 50.78% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 46.95% |
| PGR240816P00165000 | 2024-05-23 1:25PM EDT | 165.00 | 0.73 | 0.40 | 2.10 | 0.00 | - | 9 | 81 | 44.39% |
| PGR240816P00170000 | 2024-06-13 9:33AM EDT | 170.00 | 1.52 | 0.05 | 1.20 | 0.00 | - | 1 | 620 | 33.80% |
| PGR240816P00175000 | 2024-06-13 3:51PM EDT | 175.00 | 1.35 | 1.10 | 2.30 | 0.00 | - | 2 | 35 | 36.27% |
| PGR240816P00180000 | 2024-06-14 11:05AM EDT | 180.00 | 1.50 | 1.65 | 1.85 | -0.30 | -16.67% | 12 | 315 | 29.30% |
| PGR240816P00185000 | 2024-06-14 12:41PM EDT | 185.00 | 2.28 | 2.30 | 2.65 | -0.32 | -12.31% | 5 | 829 | 28.48% |
| PGR240816P00190000 | 2024-06-14 11:01AM EDT | 190.00 | 2.85 | 2.50 | 3.50 | -0.65 | -18.57% | 6 | 325 | 26.85% |
| PGR240816P00195000 | 2024-06-14 2:20PM EDT | 195.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 16 | 480 | 25.82% |
| PGR240816P00200000 | 2024-06-14 3:15PM EDT | 200.00 | 6.50 | 6.20 | 6.60 | -0.20 | -2.99% | 38 | 594 | 25.16% |
| PGR240816P00210000 | 2024-06-14 10:12AM EDT | 210.00 | 8.90 | 11.10 | 11.50 | -2.90 | -24.58% | 4 | 552 | 23.63% |
| PGR240816P00220000 | 2024-06-07 2:00PM EDT | 220.00 | 10.90 | 17.70 | 19.00 | 0.00 | - | 13 | 253 | 24.79% |
| PGR240816P00230000 | 2024-06-05 3:12PM EDT | 230.00 | 19.90 | 26.00 | 28.70 | 0.00 | - | 4 | 9 | 30.99% |
| 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 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.