U.S. markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
203.92+0.32 (+0.16%)
Al cierre: 04:00PM EDT
204.40 +0.48 (+0.24%)
Fuera de horario: 07:46PM 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--1198.51%
PGR240816C001100002024-05-08 10:52AM EDT110.00108.68101.10105.500.00-11161.38%
PGR240816C001350002024-03-21 10:24AM EDT135.0073.2080.0084.700.00-83140.85%
PGR240816C001400002024-03-26 10:30AM EDT140.0072.6070.3074.000.00-12107.17%
PGR240816C001450002024-05-16 10:40AM EDT145.0065.0058.4062.600.00-1159.09%
PGR240816C001500002024-06-14 1:41PM EDT150.0056.2853.6057.90+0.88+1.59%1256.49%
PGR240816C001550002024-05-15 10:29AM EDT155.0058.4048.7053.100.00-1852.91%
PGR240816C001600002024-05-20 9:31AM EDT160.0051.3043.9048.300.00-4562.38%
PGR240816C001650002024-05-15 11:01AM EDT165.0047.9239.1041.700.00-52548.47%
PGR240816C001700002024-06-12 9:50AM EDT170.0038.3035.8037.000.00-255945.18%
PGR240816C001750002024-05-30 2:10PM EDT175.0034.7030.2032.400.00-13042.14%
PGR240816C001800002024-05-24 10:30AM EDT180.0027.8225.8029.100.00-14144.14%
PGR240816C001850002024-06-12 3:10PM EDT185.0022.7022.9023.300.00-15335.54%
PGR240816C001900002024-06-12 10:38AM EDT190.0021.0818.9020.800.00-23138.77%
PGR240816C001950002024-06-14 2:07PM EDT195.0015.4013.7017.10+0.25+1.65%24036.70%
PGR240816C002000002024-06-14 2:07PM EDT200.0012.1711.9014.20+0.47+4.02%1615036.30%
PGR240816C002100002024-06-14 3:05PM EDT210.006.956.807.10+0.35+5.30%23394828.71%
PGR240816C002200002024-06-14 3:48PM EDT220.003.683.603.80+0.16+4.55%15776227.97%
PGR240816C002300002024-06-14 3:59PM EDT230.001.850.804.00+0.05+2.78%2068136.55%
PGR240816C002400002024-06-14 1:29PM EDT240.001.000.851.05+0.13+14.94%362528.76%
PGR240816C002500002024-06-14 1:14PM EDT250.000.570.200.55+0.10+21.28%138829.47%
PGR240816C002600002024-06-05 10:51AM EDT260.000.500.051.600.00-5434842.73%
PGR240816C002700002024-06-12 12:22PM EDT270.000.100.002.050.00-13113950.44%
PGR240816C002800002024-06-06 1:49PM EDT280.000.050.002.100.00-353555.35%
PGR240816C002900002024-04-09 1:52PM EDT290.000.200.001.450.00-1154.80%
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--1100.85%
PGR240816P001100002024-02-23 12:31PM EDT110.000.600.000.700.00-1273.10%
PGR240816P001200002024-01-23 11:38AM EDT120.001.850.002.600.00-21981.25%
PGR240816P001250002024-02-05 10:49AM EDT125.001.000.001.000.00-1863.09%
PGR240816P001300002024-05-03 9:49AM EDT130.000.190.002.250.00-1368.63%
PGR240816P001350002024-06-13 1:41PM EDT135.000.200.051.500.00-21059.06%
PGR240816P001400002024-05-23 1:25PM EDT140.000.360.102.150.00-93159.11%
PGR240816P001450002024-02-15 10:30AM EDT145.001.550.003.100.00-21358.84%
PGR240816P001500002024-05-29 10:48AM EDT150.000.530.151.600.00-12054.59%
PGR240816P001550002024-05-16 3:35PM EDT155.000.530.201.700.00-11650.78%
PGR240816P001600002024-04-12 9:32AM EDT160.001.050.201.800.00-1414646.95%
PGR240816P001650002024-05-23 1:25PM EDT165.000.730.402.100.00-98144.39%
PGR240816P001700002024-06-13 9:33AM EDT170.001.520.051.200.00-162033.80%
PGR240816P001750002024-06-13 3:51PM EDT175.001.351.102.300.00-23536.27%
PGR240816P001800002024-06-14 11:05AM EDT180.001.501.651.85-0.30-16.67%1231529.30%
PGR240816P001850002024-06-14 12:41PM EDT185.002.282.302.65-0.32-12.31%582928.48%
PGR240816P001900002024-06-14 11:01AM EDT190.002.852.503.50-0.65-18.57%632526.85%
PGR240816P001950002024-06-14 2:20PM EDT195.004.704.504.800.00-1648025.82%
PGR240816P002000002024-06-14 3:15PM EDT200.006.506.206.60-0.20-2.99%3859425.16%
PGR240816P002100002024-06-14 10:12AM EDT210.008.9011.1011.50-2.90-24.58%455223.63%
PGR240816P002200002024-06-07 2:00PM EDT220.0010.9017.7019.000.00-1325324.79%
PGR240816P002300002024-06-05 3:12PM EDT230.0019.9026.0028.700.00-4930.99%
PGR240816P002400002024-05-02 11:32AM EDT240.0030.6326.7030.000.00--00.00%
PGR240816P002500002024-04-15 9:37AM EDT250.0044.0439.5044.400.00-500.00%