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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-05-15 12:56PM EDT | 100.00 | 116.50 | 116.50 | 121.50 | 0.00 | - | 1 | 43 | 56.48% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 48.98% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 88.50 | 93.50 | 0.00 | - | 2 | 1 | 48.43% |
| PGR260116C00145000 | 2024-02-08 10:32AM EDT | 145.00 | 55.00 | 67.30 | 71.40 | 0.00 | - | 1 | 10 | 29.03% |
| PGR260116C00150000 | 2024-05-29 9:51AM EDT | 150.00 | 67.81 | 74.00 | 79.00 | 0.00 | - | 1 | 26 | 46.10% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 155.00 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 11.76% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 48.86% |
| PGR260116C00165000 | 2024-05-16 12:59PM EDT | 165.00 | 63.00 | 62.50 | 66.60 | 0.00 | - | 2 | 10 | 41.66% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 36.65% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 45.56% |
| PGR260116C00180000 | 2024-05-20 3:36PM EDT | 180.00 | 50.42 | 51.50 | 55.20 | 0.00 | - | 6 | 117 | 38.15% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 185.00 | 48.35 | 42.00 | 45.70 | 0.00 | - | 1 | 8 | 30.81% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 35.79% |
| PGR260116C00195000 | 2024-05-29 11:00AM EDT | 195.00 | 42.00 | 42.00 | 45.70 | +4.00 | +10.53% | 3 | 30 | 36.14% |
| PGR260116C00200000 | 2024-05-16 11:17AM EDT | 200.00 | 39.05 | 39.00 | 43.40 | 0.00 | - | 2 | 110 | 36.17% |
| PGR260116C00210000 | 2024-05-29 3:38PM EDT | 210.00 | 30.00 | 33.00 | 35.90 | 0.00 | - | 2 | 77 | 33.15% |
| PGR260116C00220000 | 2024-05-28 10:59AM EDT | 220.00 | 26.62 | 28.00 | 32.90 | 0.00 | - | 1 | 61 | 34.08% |
| PGR260116C00230000 | 2024-05-24 9:30AM EDT | 230.00 | 24.80 | 23.70 | 28.50 | 0.00 | - | 1 | 21 | 33.33% |
| PGR260116C00240000 | 2024-05-21 3:24PM EDT | 240.00 | 20.90 | 19.50 | 24.50 | 0.00 | - | 26 | 160 | 32.59% |
| PGR260116C00250000 | 2024-05-22 1:27PM EDT | 250.00 | 17.00 | 16.20 | 18.90 | 0.00 | - | 30 | 94 | 29.98% |
| PGR260116C00260000 | 2024-05-20 12:48PM EDT | 260.00 | 14.90 | 13.30 | 18.00 | 0.00 | - | 25 | 27 | 31.53% |
| PGR260116C00270000 | 2024-04-04 3:14PM EDT | 270.00 | 15.60 | 11.60 | 13.30 | 0.00 | - | 8 | 1 | 28.99% |
| PGR260116C00280000 | 2024-05-21 11:25AM EDT | 280.00 | 11.50 | 9.40 | 13.50 | 0.00 | - | 50 | 51 | 31.19% |
| PGR260116C00290000 | 2024-05-16 3:17PM EDT | 290.00 | 8.43 | 7.30 | 9.60 | 0.00 | - | 3 | 5 | 28.69% |
| PGR260116C00300000 | 2024-05-10 12:45PM EDT | 300.00 | 8.80 | 5.50 | 9.80 | 0.00 | - | 2 | 149 | 30.61% |
| PGR260116C00310000 | 2024-05-02 2:34PM EDT | 310.00 | 6.60 | 4.60 | 8.30 | 0.00 | - | 5 | 36 | 30.33% |
| PGR260116C00320000 | 2024-05-13 1:39PM EDT | 320.00 | 6.00 | 3.70 | 5.50 | 0.00 | - | 1 | 1 | 27.89% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 54.50% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 53.35% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.90 | 2.80 | 0.00 | - | 1 | 13 | 41.93% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.40 | 3.30 | 0.00 | - | 25 | 25 | 38.97% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 38.21% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PGR260116P00135000 | 2024-05-03 9:53AM EDT | 135.00 | 3.52 | 1.50 | 4.00 | 0.00 | - | 2 | 8 | 30.41% |
| PGR260116P00140000 | 2024-05-30 1:37PM EDT | 140.00 | 4.10 | 1.50 | 4.40 | 0.00 | - | 1 | 5 | 29.36% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 29.23% |
| PGR260116P00150000 | 2024-05-21 10:11AM EDT | 150.00 | 5.70 | 3.00 | 7.80 | 0.00 | - | 1 | 9 | 31.56% |
| PGR260116P00155000 | 2024-05-21 10:10AM EDT | 155.00 | 6.20 | 3.50 | 6.60 | 0.00 | - | 1 | 109 | 27.60% |
| PGR260116P00160000 | 2024-05-21 10:10AM EDT | 160.00 | 7.10 | 4.50 | 7.20 | 0.00 | - | 1 | 67 | 26.58% |
| PGR260116P00165000 | 2024-05-28 9:55AM EDT | 165.00 | 8.50 | 5.50 | 10.00 | 0.00 | - | 1 | 33 | 28.54% |
| PGR260116P00170000 | 2024-05-21 11:24AM EDT | 170.00 | 9.60 | 6.50 | 10.90 | 0.00 | - | 51 | 239 | 27.63% |
| PGR260116P00175000 | 2024-05-21 10:10AM EDT | 175.00 | 10.20 | 7.50 | 12.50 | 0.00 | - | 1 | 65 | 27.48% |
| PGR260116P00180000 | 2024-05-21 10:10AM EDT | 180.00 | 11.60 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 26.48% |
| PGR260116P00185000 | 2024-05-21 10:11AM EDT | 185.00 | 12.90 | 10.00 | 12.80 | 0.00 | - | 1 | 23 | 23.54% |
| PGR260116P00190000 | 2024-05-21 10:11AM EDT | 190.00 | 14.40 | 11.50 | 14.10 | 0.00 | - | 1 | 10 | 22.79% |
| PGR260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 16.10 | 13.00 | 15.70 | 0.00 | - | 1 | 9 | 22.22% |
| PGR260116P00200000 | 2024-05-21 10:11AM EDT | 200.00 | 17.90 | 15.00 | 17.50 | 0.00 | - | 1 | 5 | 21.72% |
| PGR260116P00210000 | 2024-05-21 10:11AM EDT | 210.00 | 21.90 | 19.00 | 23.50 | 0.00 | - | 1 | 16 | 22.55% |
| PGR260116P00220000 | 2024-05-29 3:50PM EDT | 220.00 | 29.30 | 23.50 | 26.20 | 0.00 | - | 3 | 39 | 19.66% |
| PGR260116P00230000 | 2024-05-06 3:30PM EDT | 230.00 | 29.80 | 28.50 | 32.40 | 0.00 | - | 8 | 30 | 19.40% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.