Marchés français ouverture 3 h 14 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 829,58 +291,77 (+1,57 %) Bitcoin EUR
58 321,72 +1 120,38 (+1,96 %)
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’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 | +3.37 | +7.30% | 1 | 310 | 165.00 | 0.10 | 0.00 | - | 10 | 783 |
| 44.52 | -1.28 | -2.79% | 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 | -0.01 | -7.69% | 3 | 288 |
| 29.85 | +0.15 | +0.51% | 1 | 436 | 185.00 | 0.15 | -0.02 | -11.76% | 5 | 1,382 |
| 24.10 | -2.80 | -10.41% | 2 | 1,064 | 190.00 | 0.10 | 0.00 | - | 2 | 920 |
| 19.90 | -2.30 | -10.36% | 7 | 644 | 195.00 | 0.15 | -0.17 | -53.12% | 36 | 1,127 |
| 14.30 | -2.80 | -16.37% | 8 | 3,184 | 200.00 | 0.23 | +0.03 | +15.00% | 9 | 1,602 |
| 9.63 | 0.00 | - | 5 | 0 | 205.00 | 0.45 | -0.15 | -25.00% | 65 | 87 |
| 5.53 | -1.94 | -25.97% | 139 | 2,034 | 210.00 | 1.40 | +0.10 | +7.69% | 99 | 1,963 |
| 2.60 | -0.97 | -27.17% | 140 | 118 | 215.00 | 3.30 | +0.20 | +6.45% | 8 | 86 |
| 1.02 | -0.98 | -49.00% | 158 | 3,682 | 220.00 | 6.46 | +1.16 | +21.89% | 4 | 198 |
| 0.81 | 0.00 | - | 5 | 63 | 225.00 | - | - | - | - | - |
| 0.24 | -0.17 | -41.46% | 8 | 2,481 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 235.00 | - | - | - | - | - |
| 0.05 | -0.08 | -61.54% | 13 | 66 | 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 | - | - | - | - | - |
