La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 476,82 -874,19 (-1,52 %)
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 :
Prix d’exercice:220.00
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00220000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 1.60 | 1.45 | 1.90 | -0.99 | -38.22% | 38 | 571 | 30.32% |
| PGR240816C00220000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 3.50 | 3.30 | 3.60 | -1.20 | -25.53% | 28 | 998 | 26.71% |
| PGR241018C00220000 | 2024-06-27 3:45PM EDT | 2024-10-18 | 9.20 | 7.60 | 8.00 | 0.00 | - | 2 | 220 | 28.06% |
| PGR241115C00220000 | 2024-06-28 10:43AM EDT | 2024-11-15 | 11.33 | 9.90 | 11.30 | +0.78 | +7.39% | 1 | 106 | 31.72% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 12.80 | 15.20 | 0.00 | - | 1 | 26 | 35.25% |
| PGR250117C00220000 | 2024-06-21 10:32AM EDT | 2025-01-17 | 13.20 | 12.00 | 13.80 | 0.00 | - | 8 | 2,888 | 30.44% |
| PGR250620C00220000 | 2024-06-14 10:28AM EDT | 2025-06-20 | 21.00 | 17.50 | 22.50 | 0.00 | - | 2 | 4 | 33.60% |
| PGR260116C00220000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 25.85 | 26.00 | 29.50 | 0.00 | - | 1 | 61 | 33.44% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00220000 | 2024-06-26 2:23PM EDT | 2024-07-19 | 13.70 | 11.50 | 14.00 | 0.00 | - | 3 | 132 | 29.04% |
| PGR240816P00220000 | 2024-06-17 11:25AM EDT | 2024-08-16 | 15.65 | 13.00 | 15.70 | 0.00 | - | 1 | 254 | 26.00% |
| PGR241018P00220000 | 2024-06-25 2:09PM EDT | 2024-10-18 | 16.80 | 16.70 | 19.20 | 0.00 | - | 3 | 74 | 25.59% |
| PGR241115P00220000 | 2024-05-13 1:36PM EDT | 2024-11-15 | 15.10 | 19.50 | 23.70 | 0.00 | - | 40 | 81 | 31.96% |
| PGR241220P00220000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 18.88 | 21.60 | 22.30 | 0.00 | - | 10 | 35 | 26.09% |
| PGR250117P00220000 | 2024-06-17 10:45AM EDT | 2025-01-17 | 20.70 | 18.10 | 21.90 | 0.00 | - | 1 | 142 | 23.56% |
| PGR250620P00220000 | 2024-06-25 2:20PM EDT | 2025-06-20 | 23.60 | 21.50 | 26.50 | 0.00 | - | 3 | 9 | 23.48% |
| PGR260116P00220000 | 2024-06-28 1:16PM EDT | 2026-01-16 | 26.50 | 25.90 | 29.80 | -2.80 | -9.56% | 6 | 39 | 21.85% |
