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
58 757,05 +516,66 (+0,89 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-03 11:41AM EDT | 2024-05-17 | 18.00 | 18.70 | 20.60 | -2.78 | -13.38% | 8 | 1,095 | 53.22% |
| PGR240621C00190000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 18.05 | 19.70 | 22.70 | -3.58 | -16.55% | 1 | 7 | 37.74% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 26.99 | 22.80 | 27.00 | 0.00 | - | 2 | 31 | 37.58% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 26.30 | 28.80 | 0.00 | - | 1 | 7 | 33.37% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 16.92% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 31.30 | 33.90 | 0.00 | - | 7 | 203 | 37.14% |
| PGR250117C00190000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 32.50 | 32.30 | 33.60 | -4.00 | -10.96% | 1 | 200 | 34.59% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 36.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.35 | -0.06 | -23.08% | 202 | 734 | 32.86% |
| PGR240621P00190000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 1.26 | 1.15 | 1.55 | -0.09 | -6.67% | 7 | 49 | 25.87% |
| PGR240816P00190000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 3.77 | 3.10 | 3.30 | +0.96 | +34.16% | 1 | 253 | 23.57% |
| PGR241018P00190000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 4.70 | 3.30 | 5.30 | 0.00 | - | 2 | 69 | 23.27% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 6.50 | 8.20 | 0.00 | - | - | 1 | 25.14% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 6.70 | 7.40 | 7.80 | 0.00 | - | 1 | 335 | 23.07% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 12.70 | 14.90 | 0.00 | - | 3 | 11 | 22.32% |
