Marchés français ouverture 6 h 22 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 639,54 +565,56 (+1,49 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 299,38 +1 371,98 (+2,41 %)
The Progressive Corporation (PGR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.35 | 0.00 | - | 1 | 3 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 85.00 | 3.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 3.50 | 0.00 | - | 1 | 1 |
| 116.50 | 0.00 | - | 3 | 44 | 100.00 | 1.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 110.00 | 2.74 | 0.00 | - | 25 | 25 |
| 85.90 | 0.00 | - | 1 | 1 | 115.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 2.70 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 125.00 | 7.80 | 0.00 | - | 6 | 14 |
| 92.17 | 0.00 | - | 2 | 1 | 130.00 | 3.40 | 0.00 | - | 11 | 23 |
| - | - | - | - | - | 135.00 | 3.52 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 140.00 | 11.70 | 0.00 | - | 1 | 4 |
| 55.00 | 0.00 | - | 1 | 10 | 145.00 | 6.20 | 0.00 | - | 7 | 19 |
| 76.86 | 0.00 | - | 1 | 19 | 150.00 | 7.55 | 0.00 | - | 4 | 8 |
| 44.15 | 0.00 | - | 1 | 3 | 155.00 | 6.10 | 0.00 | - | 1 | 109 |
| 64.47 | 0.00 | - | 4 | 14 | 160.00 | 7.00 | 0.00 | - | 44 | 67 |
| 46.60 | 0.00 | - | 3 | 10 | 165.00 | 7.00 | 0.00 | - | 1 | 33 |
| 51.20 | 0.00 | - | 2 | 3 | 170.00 | 8.20 | 0.00 | - | 2 | 238 |
| 56.70 | 0.00 | - | 2 | 2 | 175.00 | 9.50 | 0.00 | - | 1 | 64 |
| 55.30 | 0.00 | - | 1 | 120 | 180.00 | 13.60 | 0.00 | - | 2 | 6 |
| 48.35 | 0.00 | - | 1 | 8 | 185.00 | 14.30 | 0.00 | - | 2 | 22 |
| 48.65 | 0.00 | - | 8 | 99 | 190.00 | 16.80 | 0.00 | - | 3 | 11 |
| 46.65 | 0.00 | - | 2 | 25 | 195.00 | 15.00 | 0.00 | - | 4 | 7 |
| 44.90 | 0.00 | - | 1 | 113 | 200.00 | 19.20 | 0.00 | - | 4 | 3 |
| 38.70 | +6.40 | +19.81% | 2 | 59 | 210.00 | 20.70 | 0.00 | - | 1 | 16 |
| 33.50 | 0.00 | - | 5 | 23 | 220.00 | 23.79 | 0.00 | - | 2 | 39 |
| 28.52 | +12.37 | +76.59% | 1 | 12 | 230.00 | 29.80 | 0.00 | - | 10 | 30 |
| 19.70 | 0.00 | - | 1 | 131 | 240.00 | 35.70 | 0.00 | - | 12 | 12 |
| 17.75 | 0.00 | - | 2 | 60 | 250.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 8 | 1 | 270.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| 10.88 | 0.00 | - | - | 5 | 290.00 | - | - | - | - | - |
| 9.00 | -1.40 | -13.46% | 58 | 167 | 300.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 5 | 36 | 310.00 | - | - | - | - | - |
