The Progressive Corporation (PGR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018C00090000 | 2024-03-22 11:45AM EDT | 90.00 | 120.50 | 124.80 | 129.50 | 0.00 | - | 1 | 1 | 119.14% |
| PGR241018C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 104.00 | 104.50 | 109.10 | 0.00 | - | - | 10 | 0.00% |
| PGR241018C00115000 | 2024-05-08 10:52AM EDT | 115.00 | 104.83 | 96.60 | 100.90 | 0.00 | - | - | 1 | 70.98% |
| PGR241018C00135000 | 2024-03-15 1:11PM EDT | 135.00 | 75.10 | 71.00 | 75.70 | 0.00 | - | 2 | 2 | 0.00% |
| PGR241018C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 70.05 | 64.50 | 68.80 | 0.00 | - | 5 | 5 | 0.00% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 150.00 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 58.53% |
| PGR241018C00165000 | 2024-05-24 12:10PM EDT | 165.00 | 44.50 | 48.70 | 52.50 | 0.00 | - | 6 | 0 | 48.10% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 170.00 | 46.60 | 44.10 | 48.00 | 0.00 | - | 2 | 25 | 45.75% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 175.00 | 41.60 | 39.50 | 43.80 | 0.00 | - | 4 | 2 | 44.10% |
| PGR241018C00180000 | 2024-05-29 11:06AM EDT | 180.00 | 31.00 | 35.20 | 38.90 | 0.00 | - | 1 | 4 | 40.46% |
| PGR241018C00185000 | 2024-05-06 3:27PM EDT | 185.00 | 35.75 | 30.90 | 34.60 | 0.00 | - | 1 | 22 | 38.26% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 190.00 | 31.08 | 22.90 | 24.90 | 0.00 | - | 1 | 7 | 22.80% |
| PGR241018C00195000 | 2024-05-24 12:10PM EDT | 195.00 | 21.10 | 23.30 | 27.50 | 0.00 | - | 3 | 5 | 36.52% |
| PGR241018C00200000 | 2024-05-22 3:55PM EDT | 200.00 | 20.70 | 19.70 | 23.40 | +1.90 | +10.11% | 1 | 118 | 33.99% |
| PGR241018C00210000 | 2024-05-29 11:34AM EDT | 210.00 | 14.90 | 15.10 | 15.90 | +3.80 | +34.23% | 1 | 71 | 29.44% |
| PGR241018C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 9.70 | 10.40 | 10.90 | +2.20 | +29.33% | 7 | 213 | 28.00% |
| PGR241018C00230000 | 2024-05-31 11:56AM EDT | 230.00 | 6.24 | 6.40 | 7.60 | +2.24 | +56.00% | 5 | 195 | 27.92% |
| PGR241018C00240000 | 2024-05-23 10:28AM EDT | 240.00 | 3.50 | 2.50 | 6.20 | 0.00 | - | 4 | 181 | 30.27% |
| PGR241018C00250000 | 2024-05-30 3:38PM EDT | 250.00 | 2.40 | 0.75 | 2.80 | +0.36 | +17.65% | 1 | 10 | 25.98% |
| PGR241018C00260000 | 2024-05-22 10:58AM EDT | 260.00 | 1.44 | 1.15 | 3.20 | -0.01 | -0.69% | 4 | 206 | 31.06% |
| PGR241018C00270000 | 2024-05-15 11:38AM EDT | 270.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 1 | 275 | 34.31% |
| PGR241018C00280000 | 2024-05-07 3:21PM EDT | 280.00 | 1.06 | 0.00 | 2.80 | 0.00 | - | 2 | 1 | 36.57% |
| PGR241018C00290000 | 2024-04-15 2:25PM EDT | 290.00 | 0.75 | 0.15 | 1.65 | 0.00 | - | 1 | 1 | 34.75% |
| PGR241018C00300000 | 2024-04-03 2:08PM EDT | 300.00 | 0.85 | 0.10 | 1.20 | 0.00 | - | 1 | 2 | 34.96% |
| PGR241018C00310000 | 2024-04-11 3:51PM EDT | 310.00 | 0.75 | 0.10 | 2.10 | 0.00 | - | 3 | 4 | 42.24% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | - | 1 | 75.34% |
| PGR241018P00110000 | 2024-05-28 2:30PM EDT | 110.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 63.55% |
| PGR241018P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 54.61% |
| PGR241018P00145000 | 2024-05-07 10:26AM EDT | 145.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | 3 | 20 | 49.62% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 150.00 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 52.41% |
| PGR241018P00155000 | 2024-05-06 3:11PM EDT | 155.00 | 0.95 | 0.00 | 3.10 | 0.00 | - | 1 | 28 | 43.85% |
| PGR241018P00160000 | 2024-05-23 1:33PM EDT | 160.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 1 | 139 | 34.58% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 165.00 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 33.89% |
| PGR241018P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 1.85 | 1.15 | 2.95 | 0.00 | - | 1 | 40 | 33.35% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 175.00 | 2.45 | 0.95 | 3.30 | 0.00 | - | 1 | 11 | 31.37% |
| PGR241018P00180000 | 2024-05-31 1:11PM EDT | 180.00 | 3.09 | 2.10 | 3.50 | -1.61 | -34.26% | 2 | 43 | 28.77% |
| PGR241018P00185000 | 2024-05-20 10:17AM EDT | 185.00 | 3.60 | 2.85 | 5.30 | 0.00 | - | 1 | 55 | 30.46% |
| PGR241018P00190000 | 2024-05-28 11:26AM EDT | 190.00 | 5.20 | 3.70 | 6.20 | 0.00 | - | 21 | 161 | 29.08% |
| PGR241018P00195000 | 2024-05-21 10:15AM EDT | 195.00 | 5.39 | 5.00 | 6.70 | 0.00 | - | 9 | 100 | 26.45% |
| PGR241018P00200000 | 2024-05-31 1:11PM EDT | 200.00 | 7.69 | 6.30 | 7.00 | -1.11 | -12.61% | 2 | 283 | 23.17% |
| PGR241018P00210000 | 2024-05-23 1:35PM EDT | 210.00 | 10.19 | 9.80 | 11.20 | -3.71 | -26.69% | 5 | 184 | 22.67% |
| PGR241018P00220000 | 2024-05-20 9:56AM EDT | 220.00 | 16.80 | 14.80 | 16.60 | 0.00 | - | 3 | 79 | 21.92% |
© 2024 Yahoo. Todos los derechos reservados.