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
59 465,57 +989,56 (+1,69 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 31.90 | 36.30 | 0.00 | - | 1 | 124 | 55.42% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 35.50 | 39.70 | 0.00 | - | 1 | 30 | 44.37% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 38.20 | 40.80 | 0.00 | - | 4 | 2 | 37.79% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 47.00 | 42.70 | 45.40 | 0.00 | - | 3 | 50 | 41.43% |
| PGR250117C00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 50.01 | 43.60 | 45.90 | 0.00 | - | 15 | 315 | 40.03% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 53.80 | 57.60 | 0.00 | - | 2 | 2 | 38.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 542 | 63.67% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.55 | 0.00 | - | - | 7 | 31.15% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 1.25 | 3.10 | 0.00 | - | 1 | 32 | 34.22% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 2.35 | 2.60 | 0.00 | - | 1 | 11 | 25.41% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 24.12% |
| PGR241220P00175000 | 2024-04-10 12:12PM EDT | 2024-12-20 | 4.80 | 2.15 | 5.40 | 0.00 | - | - | 40 | 28.57% |
| PGR250117P00175000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 4.80 | 4.20 | 4.60 | 0.00 | - | 20 | 88 | 25.24% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 8.70 | 11.80 | 0.00 | - | 1 | 64 | 25.36% |
