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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 92.43 | 91.20 | 95.50 | 0.00 | - | 1 | 1 | 58.50% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 150.00 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241115C00155000 | 2024-05-17 11:23AM EDT | 155.00 | 57.77 | 59.00 | 63.10 | 0.00 | - | 1 | 7 | 52.88% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 160.00 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 185.00 | 31.13 | 27.30 | 28.80 | 0.00 | - | 2 | 25 | 20.81% |
| PGR241115C00190000 | 2024-05-24 10:27AM EDT | 190.00 | 24.90 | 28.30 | 31.90 | 0.00 | - | 1 | 7 | 36.04% |
| PGR241115C00195000 | 2024-05-13 10:17AM EDT | 195.00 | 30.40 | 24.50 | 27.50 | 0.00 | - | 2 | 19 | 33.34% |
| PGR241115C00200000 | 2024-05-31 10:05AM EDT | 200.00 | 22.00 | 21.00 | 24.60 | +1.76 | +8.70% | 7 | 19 | 33.27% |
| PGR241115C00210000 | 2024-05-17 9:38AM EDT | 210.00 | 15.55 | 16.20 | 17.30 | 0.00 | - | 1 | 6 | 29.35% |
| PGR241115C00220000 | 2024-05-29 1:05PM EDT | 220.00 | 8.30 | 11.10 | 12.60 | 0.00 | - | 1 | 28 | 28.56% |
| PGR241115C00230000 | 2024-05-31 9:40AM EDT | 230.00 | 7.07 | 6.10 | 10.00 | -1.03 | -12.72% | 10 | 104 | 29.97% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PGR241115C00250000 | 2024-05-22 11:04AM EDT | 250.00 | 3.00 | 1.35 | 5.00 | 0.00 | - | 4 | 22 | 29.25% |
| PGR241115C00260000 | 2024-04-30 10:36AM EDT | 260.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 7 | 15 | 22.41% |
| PGR241115C00270000 | 2024-05-15 9:30AM EDT | 270.00 | 1.55 | 0.35 | 1.75 | 0.00 | - | 2 | 145 | 26.73% |
| PGR241115C00280000 | 2024-04-15 3:31PM EDT | 280.00 | 1.49 | 0.25 | 1.00 | 0.00 | - | 1 | 1 | 26.01% |
| PGR241115C00290000 | 2024-05-08 3:18PM EDT | 290.00 | 1.15 | 0.15 | 1.90 | 0.00 | - | 2 | 1 | 32.79% |
| PGR241115C00300000 | 2024-05-24 11:44AM EDT | 300.00 | 1.50 | 0.10 | 2.45 | 0.00 | - | 1 | 2 | 37.54% |
| PGR241115C00310000 | 2024-04-11 3:50PM EDT | 310.00 | 0.63 | 0.00 | 2.55 | 0.00 | - | - | 2 | 40.39% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115P00140000 | 2024-05-28 3:30PM EDT | 140.00 | 0.45 | 0.30 | 2.90 | 0.00 | - | 2 | 2 | 48.79% |
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 150.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 43.59% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 160.00 | 1.49 | 1.15 | 2.25 | 0.00 | - | 1 | 14 | 33.57% |
| PGR241115P00165000 | 2024-05-09 1:07PM EDT | 165.00 | 1.50 | 1.35 | 1.85 | 0.00 | - | 10 | 1,206 | 29.07% |
| PGR241115P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 2.15 | 1.65 | 4.10 | 0.00 | - | 1 | 257 | 34.14% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 175.00 | 2.42 | 2.15 | 2.65 | 0.00 | - | 2 | 2 | 26.56% |
| PGR241115P00185000 | 2024-05-31 1:35PM EDT | 185.00 | 4.20 | 1.60 | 4.20 | +0.10 | +2.44% | 1 | 11 | 25.10% |
| PGR241115P00190000 | 2024-05-28 10:14AM EDT | 190.00 | 6.00 | 4.10 | 5.10 | 0.00 | - | 3 | 10 | 24.09% |
| PGR241115P00195000 | 2024-05-28 10:08AM EDT | 195.00 | 7.50 | 5.50 | 6.30 | 0.00 | - | 1 | 66 | 23.32% |
| PGR241115P00200000 | 2024-05-29 9:53AM EDT | 200.00 | 10.21 | 6.10 | 7.70 | 0.00 | - | 1 | 63 | 22.50% |
| PGR241115P00210000 | 2024-05-28 11:36AM EDT | 210.00 | 13.60 | 10.30 | 11.90 | 0.00 | - | 1 | 140 | 21.93% |
| PGR241115P00220000 | 2024-05-13 1:36PM EDT | 220.00 | 15.10 | 15.30 | 18.20 | 0.00 | - | 40 | 81 | 22.88% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 230.00 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 23.35% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 250.00 | 41.20 | 38.60 | 43.00 | 0.00 | - | - | 0 | 27.33% |
| PGR241115P00260000 | 2024-04-19 11:50AM EDT | 260.00 | 46.00 | 48.50 | 52.90 | 0.00 | - | 20 | 20 | 30.77% |
© 2024 Yahoo. Todos los derechos reservados.