La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 033,25 -623,07 (-1,04 %)
The Progressive Corporation (PGR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2024-01-24 1:02PM EDT | 60.00 | 121.66 | 131.00 | 136.00 | 0.00 | - | 1 | 8 | 0.00% |
| PGR250117C00075000 | 2023-05-23 11:12AM EDT | 75.00 | 64.77 | 59.00 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00085000 | 2023-08-09 3:49PM EDT | 85.00 | 49.20 | 55.00 | 60.00 | 0.00 | - | 7 | 8 | 0.00% |
| PGR250117C00090000 | 2024-02-01 11:56AM EDT | 90.00 | 92.40 | 99.50 | 104.50 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117C00095000 | 2023-11-02 1:59PM EDT | 95.00 | 69.59 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00100000 | 2024-04-19 9:55AM EDT | 100.00 | 116.65 | 109.80 | 114.50 | 0.00 | - | 7 | 17 | 68.47% |
| PGR250117C00105000 | 2023-08-25 2:20PM EDT | 105.00 | 39.15 | 46.00 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00110000 | 2024-04-01 10:39AM EDT | 110.00 | 104.00 | 100.30 | 105.00 | 0.00 | - | 1 | 13 | 63.07% |
| PGR250117C00115000 | 2024-01-24 11:10AM EDT | 115.00 | 69.40 | 79.50 | 84.50 | 0.00 | - | 8 | 30 | 0.00% |
| PGR250117C00120000 | 2024-02-29 4:47PM EDT | 120.00 | 79.00 | 90.10 | 95.00 | 0.00 | - | 2 | 14 | 55.70% |
| PGR250117C00125000 | 2023-12-14 1:50PM EDT | 125.00 | 38.37 | 49.30 | 52.40 | 0.00 | - | 1 | 27 | 0.00% |
| PGR250117C00130000 | 2024-04-04 9:42AM EDT | 130.00 | 88.40 | 81.60 | 86.50 | 0.00 | - | 1 | 39 | 54.11% |
| PGR250117C00135000 | 2024-02-26 3:04PM EDT | 135.00 | 65.20 | 75.50 | 80.00 | 0.00 | - | 1 | 51 | 53.57% |
| PGR250117C00140000 | 2024-04-05 3:28PM EDT | 140.00 | 77.60 | 72.20 | 77.00 | 0.00 | - | 1 | 147 | 55.49% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 145.00 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 49.65% |
| PGR250117C00150000 | 2024-04-19 11:48AM EDT | 150.00 | 71.80 | 63.60 | 68.00 | 0.00 | - | 2 | 354 | 51.07% |
| PGR250117C00155000 | 2024-02-16 3:38PM EDT | 155.00 | 45.70 | 57.60 | 62.00 | 0.00 | - | 1 | 76 | 45.57% |
| PGR250117C00160000 | 2024-04-19 10:51AM EDT | 160.00 | 62.50 | 54.30 | 59.00 | 0.00 | - | 1 | 141 | 46.58% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 165.00 | 50.30 | 50.40 | 53.20 | 0.00 | - | 1 | 256 | 41.74% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 170.00 | 49.00 | 45.80 | 48.80 | 0.00 | - | 2 | 136 | 39.73% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 175.00 | 50.01 | 42.10 | 44.90 | 0.00 | - | 15 | 315 | 38.57% |
| PGR250117C00180000 | 2024-04-23 1:55PM EDT | 180.00 | 45.88 | 37.80 | 40.90 | 0.00 | - | 1 | 568 | 37.08% |
| PGR250117C00185000 | 2024-04-22 1:23PM EDT | 185.00 | 41.90 | 34.50 | 36.90 | 0.00 | - | 5 | 392 | 35.46% |
| PGR250117C00190000 | 2024-04-18 9:48AM EDT | 190.00 | 33.70 | 30.80 | 33.30 | 0.00 | - | 1 | 202 | 34.33% |
| PGR250117C00195000 | 2024-04-25 11:40AM EDT | 195.00 | 30.70 | 27.40 | 29.80 | 0.00 | - | 1 | 314 | 33.18% |
| PGR250117C00200000 | 2024-04-26 1:27PM EDT | 200.00 | 26.50 | 24.00 | 26.50 | -3.30 | -11.07% | 1 | 708 | 32.12% |
| PGR250117C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 22.60 | 20.10 | 20.80 | 0.00 | - | 1 | 779 | 30.66% |
| PGR250117C00220000 | 2024-04-26 10:10AM EDT | 220.00 | 15.65 | 15.30 | 15.90 | -2.05 | -11.58% | 2 | 2,773 | 29.37% |
| PGR250117C00230000 | 2024-04-15 9:33AM EDT | 230.00 | 11.93 | 11.30 | 12.00 | 0.00 | - | 1 | 152 | 28.51% |
| PGR250117C00240000 | 2024-04-24 10:40AM EDT | 240.00 | 10.20 | 8.20 | 8.70 | 0.00 | - | 1 | 43 | 27.51% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 250.00 | 8.60 | 5.90 | 6.40 | 0.00 | - | 2 | 9 | 27.13% |
| PGR250117C00260000 | 2024-04-24 11:52AM EDT | 260.00 | 5.15 | 2.65 | 4.50 | 0.00 | - | 1 | 99 | 26.52% |
| PGR250117C00270000 | 2024-04-22 3:46PM EDT | 270.00 | 4.10 | 3.00 | 3.30 | 0.00 | - | 22 | 65 | 26.50% |
| PGR250117C00280000 | 2024-04-26 12:29PM EDT | 280.00 | 2.25 | 2.15 | 2.30 | -1.25 | -35.71% | 2 | 17 | 26.18% |
| PGR250117C00290000 | 2024-04-25 11:42AM EDT | 290.00 | 1.90 | 1.60 | 1.70 | 0.00 | - | 12 | 247 | 26.35% |
| PGR250117C00300000 | 2024-04-19 12:50PM EDT | 300.00 | 1.87 | 1.05 | 3.20 | 0.00 | - | 1 | 17 | 33.04% |
| PGR250117C00310000 | 2024-04-24 1:11PM EDT | 310.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 10 | 42 | 26.80% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2024-03-12 3:00PM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 130 | 63.72% |
| PGR250117P00070000 | 2023-01-19 10:30AM EDT | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 74.66% |
| PGR250117P00075000 | 2023-12-20 2:43PM EDT | 75.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 80.53% |
| PGR250117P00080000 | 2024-04-09 12:58PM EDT | 80.00 | 0.48 | 0.10 | 1.50 | 0.00 | - | 2 | 25 | 60.30% |
| PGR250117P00085000 | 2023-09-18 11:45AM EDT | 85.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 70.59% |
| PGR250117P00090000 | 2024-03-18 2:41PM EDT | 90.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 60 | 54.35% |
| PGR250117P00095000 | 2024-03-01 1:01PM EDT | 95.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 13 | 59 | 52.22% |
| PGR250117P00100000 | 2024-03-07 4:57PM EDT | 100.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 1 | 24 | 56.08% |
| PGR250117P00105000 | 2023-12-01 2:55PM EDT | 105.00 | 1.75 | 1.30 | 5.00 | 0.00 | - | 4 | 133 | 60.12% |
| PGR250117P00110000 | 2024-03-01 1:01PM EDT | 110.00 | 1.64 | 0.50 | 2.05 | 0.00 | - | 13 | 88 | 50.94% |
| PGR250117P00115000 | 2024-03-12 1:33PM EDT | 115.00 | 2.00 | 0.40 | 2.15 | 0.00 | - | 1 | 31 | 48.47% |
| PGR250117P00120000 | 2024-03-26 1:02PM EDT | 120.00 | 1.45 | 0.50 | 1.05 | 0.00 | - | 1 | 63 | 38.87% |
| PGR250117P00125000 | 2024-04-19 11:45AM EDT | 125.00 | 0.90 | 0.50 | 3.10 | 0.00 | - | 42 | 257 | 47.01% |
| PGR250117P00130000 | 2024-04-04 9:30AM EDT | 130.00 | 1.55 | 0.55 | 3.20 | 0.00 | - | 19 | 110 | 44.50% |
| PGR250117P00135000 | 2024-04-12 9:39AM EDT | 135.00 | 1.55 | 0.60 | 3.40 | 0.00 | - | 10 | 257 | 42.40% |
| PGR250117P00140000 | 2024-04-05 1:51PM EDT | 140.00 | 1.68 | 1.45 | 1.60 | 0.00 | - | 50 | 268 | 32.40% |
| PGR250117P00145000 | 2024-02-21 11:28AM EDT | 145.00 | 3.70 | 1.50 | 3.00 | 0.00 | - | 1 | 87 | 35.56% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 2.15 | 1.85 | 2.15 | 0.00 | - | 1 | 309 | 30.01% |
| PGR250117P00155000 | 2024-04-05 2:48PM EDT | 155.00 | 2.65 | 0.50 | 2.50 | 0.00 | - | 1 | 1,065 | 28.87% |
| PGR250117P00160000 | 2024-04-10 2:32PM EDT | 160.00 | 2.73 | 2.60 | 2.90 | -0.57 | -17.27% | 1 | 260 | 27.74% |
| PGR250117P00165000 | 2024-04-10 2:58PM EDT | 165.00 | 3.90 | 1.35 | 3.50 | 0.00 | - | 1 | 128 | 26.99% |
| PGR250117P00170000 | 2024-04-22 1:04PM EDT | 170.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 3 | 116 | 26.00% |
| PGR250117P00175000 | 2024-04-26 9:50AM EDT | 175.00 | 4.80 | 4.40 | 4.80 | +0.54 | +12.68% | 20 | 103 | 25.03% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 180.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 24.42% |
| PGR250117P00185000 | 2024-04-12 10:15AM EDT | 185.00 | 7.60 | 6.40 | 6.80 | 0.00 | - | 1 | 29 | 23.53% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 190.00 | 6.70 | 7.70 | 8.10 | 0.00 | - | 1 | 335 | 22.89% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 195.00 | 9.80 | 9.20 | 9.60 | 0.00 | - | 1 | 34 | 22.25% |
| PGR250117P00200000 | 2024-04-22 2:13PM EDT | 200.00 | 9.40 | 10.80 | 11.40 | 0.00 | - | 3 | 212 | 21.74% |
| PGR250117P00210000 | 2024-04-24 1:24PM EDT | 210.00 | 14.50 | 14.90 | 15.60 | 0.00 | - | 7 | 55 | 20.54% |
| PGR250117P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 22.70 | 20.10 | 20.70 | 0.00 | - | 2 | 13 | 19.12% |
| PGR250117P00230000 | 2024-04-19 12:37PM EDT | 230.00 | 23.99 | 26.10 | 28.70 | 0.00 | - | 15 | 32 | 20.53% |
| PGR250117P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 89.30 | 89.60 | 94.40 | 0.00 | - | - | 0 | 30.85% |
