La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 753,63 +855,43 (+1,40 %)
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 :
Prix d’exercice:195.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00195000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 15.68 | 15.90 | 17.20 | +0.43 | +2.82% | 6 | 13 | 32.87% |
| PGR240816C00195000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 19.33 | 19.70 | 21.30 | -2.47 | -11.33% | 3 | 44 | 32.25% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 2024-10-18 | 22.72 | 23.70 | 26.30 | 0.00 | - | 4 | 8 | 35.06% |
| PGR241115C00195000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 30.40 | 24.10 | 26.80 | 0.00 | - | 2 | 19 | 33.17% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 32.10 | 26.60 | 28.00 | 0.00 | - | 15 | 162 | 32.41% |
| PGR250117C00195000 | 2024-05-16 12:04PM EDT | 2025-01-17 | 25.90 | 28.40 | 29.10 | 0.00 | - | 7 | 296 | 32.24% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 41.80 | 45.00 | 0.00 | - | 2 | 25 | 36.30% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00195000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 0.93 | 0.75 | 1.15 | -0.22 | -19.13% | 85 | 103 | 22.51% |
| PGR240816P00195000 | 2024-05-17 3:17PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.30 | -0.80 | -20.00% | 20 | 397 | 21.39% |
| PGR241018P00195000 | 2024-05-17 1:49PM EDT | 2024-10-18 | 5.70 | 5.30 | 6.80 | -0.50 | -8.06% | 44 | 60 | 24.21% |
| PGR241115P00195000 | 2024-05-17 1:05PM EDT | 2024-11-15 | 6.70 | 6.50 | 7.50 | +0.30 | +4.69% | 3 | 62 | 23.63% |
| PGR241220P00195000 | 2024-05-17 11:58AM EDT | 2024-12-20 | 7.60 | 7.00 | 8.20 | -1.10 | -12.64% | 18 | 22 | 22.87% |
| PGR250117P00195000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 8.40 | 8.10 | 8.40 | -0.60 | -6.67% | 6 | 40 | 21.86% |
| PGR260116P00195000 | 2024-05-16 12:18PM EDT | 2026-01-16 | 17.40 | 15.00 | 17.80 | 0.00 | - | 2 | 8 | 23.40% |
