U.S. markets closed
F S&P 500
5,525.50 -18.00 (-0.32%) F Dow Jones
39,430.00 -110.00 (-0.28%) F Nasdaq
19,925.25 -87.25 (-0.44%) E-mini Russell 2000 Index Futur
2,035.50 -5.00 (-0.25%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.70 -3.50 (-0.15%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-24 10:40AM EDT | 160.00 | 53.00 | 46.50 | 51.00 | 0.00 | - | 3 | 3 | 62.70% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 37.00 | 41.10 | 0.00 | - | - | 1 | 55.64% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 31.70 | 36.20 | 0.00 | - | 1 | 1 | 71.35% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 26.80 | 31.50 | 0.00 | - | - | 3 | 65.72% |
| PGR240719C00185000 | 2024-06-20 3:39PM EDT | 185.00 | 27.68 | 22.70 | 27.00 | 0.00 | - | 1 | 2 | 61.11% |
| PGR240719C00190000 | 2024-06-18 11:31AM EDT | 190.00 | 22.96 | 17.70 | 21.10 | 0.00 | - | 4 | 55 | 46.75% |
| PGR240719C00195000 | 2024-06-25 2:36PM EDT | 195.00 | 15.60 | 13.40 | 15.80 | -0.90 | -5.45% | 1 | 5 | 36.73% |
| PGR240719C00200000 | 2024-06-24 3:21PM EDT | 200.00 | 12.70 | 10.20 | 11.50 | 0.00 | - | 6 | 40 | 32.37% |
| PGR240719C00205000 | 2024-06-26 2:59PM EDT | 205.00 | 7.50 | 7.60 | 8.00 | -2.91 | -27.95% | 11 | 81 | 30.34% |
| PGR240719C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 5.20 | 4.80 | 5.80 | -1.69 | -24.53% | 195 | 510 | 31.84% |
| PGR240719C00215000 | 2024-06-26 3:57PM EDT | 215.00 | 3.20 | 3.00 | 3.30 | -1.20 | -27.27% | 49 | 973 | 28.85% |
| PGR240719C00220000 | 2024-06-26 3:17PM EDT | 220.00 | 1.75 | 1.70 | 1.95 | -1.00 | -36.36% | 20 | 501 | 28.59% |
| PGR240719C00225000 | 2024-06-26 9:48AM EDT | 225.00 | 0.68 | 0.75 | 1.10 | -0.93 | -57.76% | 14 | 273 | 28.55% |
| PGR240719C00230000 | 2024-06-26 2:25PM EDT | 230.00 | 0.45 | 0.50 | 0.65 | -0.55 | -55.00% | 36 | 82 | 29.27% |
| PGR240719C00235000 | 2024-06-25 3:14PM EDT | 235.00 | 0.32 | 0.25 | 0.35 | -0.33 | -50.77% | 7 | 122 | 29.49% |
| PGR240719C00240000 | 2024-06-24 11:08AM EDT | 240.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 5 | 32.50% |
| PGR240719C00245000 | 2024-06-24 10:37AM EDT | 245.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 39.14% |
| PGR240719C00250000 | 2024-06-24 12:35PM EDT | 250.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 54.93% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 61.16% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 106.15% |
| PGR240719P00165000 | 2024-06-26 3:07PM EDT | 165.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 1 | 15 | 50.29% |
| PGR240719P00170000 | 2024-06-26 9:57AM EDT | 170.00 | 0.15 | 0.05 | 0.45 | +0.02 | +15.38% | 5 | 11 | 48.39% |
| PGR240719P00175000 | 2024-06-24 3:49PM EDT | 175.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 2 | 16 | 39.40% |
| PGR240719P00180000 | 2024-06-20 3:06PM EDT | 180.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | 1 | 7 | 40.16% |
| PGR240719P00185000 | 2024-06-24 3:28PM EDT | 185.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 15 | 166 | 32.81% |
| PGR240719P00190000 | 2024-06-26 10:35AM EDT | 190.00 | 1.05 | 0.75 | 0.90 | +0.40 | +61.54% | 17 | 359 | 30.86% |
| PGR240719P00195000 | 2024-06-26 10:25AM EDT | 195.00 | 1.75 | 1.30 | 1.50 | +0.71 | +68.27% | 38 | 663 | 29.19% |
| PGR240719P00200000 | 2024-06-26 3:51PM EDT | 200.00 | 2.47 | 2.25 | 2.50 | +0.54 | +27.98% | 24 | 427 | 27.81% |
| PGR240719P00205000 | 2024-06-26 3:53PM EDT | 205.00 | 3.90 | 3.80 | 4.00 | +0.90 | +30.00% | 81 | 990 | 26.33% |
| PGR240719P00210000 | 2024-06-26 3:56PM EDT | 210.00 | 6.20 | 6.10 | 6.40 | +1.02 | +19.69% | 30 | 583 | 26.03% |
| PGR240719P00215000 | 2024-06-26 12:33PM EDT | 215.00 | 10.75 | 9.10 | 9.50 | +2.92 | +37.29% | 2 | 251 | 25.64% |
| PGR240719P00220000 | 2024-06-26 2:23PM EDT | 220.00 | 13.70 | 11.50 | 13.80 | +3.90 | +39.80% | 3 | 129 | 28.86% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 16.60 | 19.10 | 0.00 | - | 2 | 4 | 37.17% |
| PGR240719P00230000 | 2024-06-25 11:44AM EDT | 230.00 | 21.00 | 20.70 | 23.10 | +2.50 | +13.51% | 1 | 2 | 35.51% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 29.70 | 34.10 | 0.00 | - | 2 | 0 | 53.98% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 44.70 | 49.10 | 0.00 | - | 1 | 0 | 68.31% |
© 2024 Yahoo. Todos los derechos reservados.