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
58 857,13 +262,85 (+0,45 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 25.68 | 22.20 | 26.30 | 0.00 | - | 1 | 438 | 70.39% |
| PGR240816C00185000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 26.63 | 26.90 | 29.30 | -2.61 | -8.93% | 6 | 53 | 34.54% |
| PGR241018C00185000 | 2024-04-05 3:06PM EDT | 2024-10-18 | 36.20 | 32.00 | 32.60 | 0.00 | - | 1 | 23 | 34.66% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 32.00 | 35.00 | 0.00 | - | 2 | 25 | 36.81% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 34.80 | 37.40 | 0.00 | - | 1 | 284 | 38.15% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 2025-01-17 | 35.40 | 34.20 | 37.00 | 0.00 | - | 1 | 392 | 35.36% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 46.90 | 51.40 | 0.00 | - | 1 | 8 | 37.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00185000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.55 | -0.02 | -11.76% | 10 | 1,391 | 44.34% |
| PGR240621P00185000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.85 | 0.70 | 0.85 | +0.15 | +21.43% | 5 | 23 | 25.76% |
| PGR240816P00185000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 2.78 | 2.35 | 2.50 | +0.28 | +11.20% | 1 | 143 | 24.60% |
| PGR241018P00185000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 4.00 | 3.80 | 4.10 | 0.00 | - | 47 | 40 | 23.69% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 5.30 | 6.60 | 0.00 | - | 1 | 6 | 25.24% |
| PGR250117P00185000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 5.90 | 6.10 | 6.60 | 0.00 | - | 39 | 57 | 23.84% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 11.10 | 13.30 | 0.00 | - | 2 | 22 | 22.81% |
