La bourse ferme dans 52 min
CAC 40
8 226,50 +38,85 (+0,47 %) Euro Stoxx 50
5 085,70 +31,29 (+0,62 %) Dow Jones
39 517,80 +130,04 (+0,33 %) EUR/USD
1,0769 -0,0015 (-0,14 %) Gold future
2 370,00 +29,70 (+1,27 %) Bitcoin EUR
57 428,29 +382,95 (+0,67 %)
The Progressive Corporation (PGR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EDT. Marché ouvert.
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 3 |
| 50.90 | 0.00 | - | - | 10 | 90.00 | 0.45 | 0.00 | - | 32 | 206 |
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 2 |
| 59.80 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 1 | 0 |
| 63.63 | 0.00 | - | 1 | 5 | 120.00 | 0.07 | 0.00 | - | 14 | 17 |
| 44.41 | 0.00 | - | 1 | 4 | 125.00 | 0.34 | 0.00 | - | 1 | 1,491 |
| 64.63 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | 0.00 | - | 514 | 876 |
| 72.99 | 0.00 | - | 4 | 42 | 135.00 | 0.15 | 0.00 | - | 10 | 140 |
| 66.30 | 0.00 | - | 5 | 32 | 140.00 | 0.15 | 0.00 | - | 1 | 560 |
| 63.50 | 0.00 | - | 1 | 9 | 145.00 | 0.17 | 0.00 | - | 2 | 178 |
| 64.00 | 0.00 | - | 2 | 12 | 150.00 | 0.20 | 0.00 | - | 1 | 161 |
| 52.73 | 0.00 | - | 1 | 63 | 155.00 | 0.06 | 0.00 | - | 19 | 1,098 |
| 44.70 | 0.00 | - | 1 | 125 | 160.00 | 0.04 | 0.00 | - | 2 | 318 |
| 49.52 | 0.00 | - | 1 | 310 | 165.00 | 0.10 | 0.00 | - | 10 | 783 |
| 44.52 | 0.00 | - | 1 | 171 | 170.00 | 0.05 | 0.00 | - | 14 | 394 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 34.20 | 0.00 | - | 7 | 940 | 180.00 | 0.12 | 0.00 | - | 3 | 285 |
| 30.65 | +0.80 | +2.75% | 4 | 435 | 185.00 | 0.15 | 0.00 | - | 5 | 1,387 |
| 25.10 | +1.00 | +4.33% | 7 | 1,062 | 190.00 | 0.10 | 0.00 | - | 2 | 919 |
| 19.90 | 0.00 | - | 7 | 639 | 195.00 | 0.15 | 0.00 | - | 36 | 1,093 |
| 14.30 | 0.00 | - | 8 | 3,182 | 200.00 | 0.18 | -0.05 | -21.74% | 3 | 1,596 |
| 9.63 | 0.00 | - | 5 | 5 | 205.00 | 0.45 | 0.00 | - | 65 | 132 |
| 6.00 | +0.47 | +8.50% | 101 | 1,974 | 210.00 | 0.95 | -0.45 | -32.14% | 2 | 1,902 |
| 2.75 | +0.15 | +5.77% | 6 | 164 | 215.00 | 3.30 | 0.00 | - | 8 | 90 |
| 1.15 | +0.13 | +12.75% | 5 | 3,717 | 220.00 | 6.29 | -0.17 | -2.63% | 25 | 201 |
| 0.81 | 0.00 | - | 5 | 64 | 225.00 | - | - | - | - | - |
| 0.20 | -0.04 | -21.05% | 11 | 2,488 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 5 | 5 | 235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 62 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.05 | 0.00 | - | 1 | 12 | 250.00 | 42.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 118 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 280.00 | - | - | - | - | - |
