La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 719,46 +449,14 (+0,77 %)
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:150.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00150000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 56.50 | 56.70 | 61.10 | -4.22 | -6.95% | 2 | 13 | 83.40% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 53.04% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00150000 | 2024-04-19 11:48AM EDT | 2025-01-17 | 71.80 | 63.50 | 67.70 | 0.00 | - | 2 | 354 | 49.82% |
| PGR260116C00150000 | 2024-05-02 10:43AM EDT | 2026-01-16 | 76.86 | 72.10 | 76.30 | 0.00 | - | 1 | 19 | 44.14% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 161 | 100.44% |
| PGR240816P00150000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 1.20 | 0.25 | 0.95 | 0.00 | - | 6 | 14 | 39.65% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 46.96% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 39.55% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 2.15 | 1.40 | 2.00 | 0.00 | - | 1 | 309 | 30.09% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 7.55 | 3.80 | 5.90 | 0.00 | - | 4 | 8 | 27.19% |
