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
59 054,64 +557,36 (+0,95 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 46.15 | 41.80 | 46.20 | 0.00 | - | 2 | 310 | 66.65% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 54.07% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 49.50 | 53.90 | 0.00 | - | - | 1 | 45.21% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 51.90 | 53.10 | 0.00 | - | 1 | 256 | 41.05% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 38.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.45 | +0.03 | +60.00% | 1 | 782 | 65.43% |
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 0.25 | 0.10 | 1.50 | 0.00 | - | - | 1 | 49.66% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.90 | 0.75 | 0.90 | 0.00 | - | 35 | 78 | 29.74% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 30.04% |
| PGR241115P00165000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 1.82 | 1.85 | 2.10 | 0.00 | - | 10 | 1,204 | 27.06% |
| PGR241220P00165000 | 2024-04-04 3:11PM EDT | 2024-12-20 | 3.30 | 0.90 | 4.10 | 0.00 | - | 2 | 5 | 30.95% |
| PGR250117P00165000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 3.90 | 2.35 | 3.20 | 0.00 | - | 1 | 128 | 26.83% |
| PGR260116P00165000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 8.00 | 6.20 | 8.50 | 0.00 | - | 2 | 32 | 25.28% |
