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
58 839,98 +479,91 (+0,82 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 44.70 | 46.80 | 51.20 | -4.48 | -9.11% | 1 | 125 | 74.02% |
| PGR240816C00160000 | 2024-04-08 3:25PM EDT | 2024-08-16 | 54.49 | 49.50 | 53.90 | 0.00 | - | 1 | 5 | 54.52% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 2024-11-15 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241220C00160000 | 2024-04-09 11:38AM EDT | 2024-12-20 | 53.63 | 54.00 | 58.20 | 0.00 | - | 1 | 52 | 47.06% |
| PGR250117C00160000 | 2024-04-29 11:35AM EDT | 2025-01-17 | 54.79 | 54.60 | 58.80 | 0.00 | - | 1 | 140 | 45.71% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 2026-01-16 | 64.47 | 64.50 | 68.40 | 0.00 | - | 4 | 14 | 41.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 53.52% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 2024-08-16 | 1.05 | 0.25 | 0.85 | 0.00 | - | 14 | 146 | 32.42% |
| PGR241018P00160000 | 2024-05-01 1:00PM EDT | 2024-10-18 | 1.30 | 1.15 | 1.35 | 0.00 | - | 30 | 95 | 28.52% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 2024-11-15 | 1.49 | 1.25 | 1.70 | 0.00 | - | 1 | 14 | 28.00% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 2024-12-20 | 2.65 | 0.90 | 3.40 | 0.00 | - | 1 | 1 | 31.65% |
| PGR250117P00160000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 2.85 | 2.40 | 2.75 | 0.00 | - | 2 | 261 | 27.94% |
| PGR260116P00160000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 7.00 | 5.60 | 7.50 | -0.10 | -1.41% | 44 | 24 | 25.84% |
