香港股市 已收市

The Progressive Corporation (PGR)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
203.92+0.32 (+0.16%)
收市:04:00PM EDT
204.40 +0.48 (+0.24%)
市前: 04:36AM EDT
價內期權
認購期權範圍2024年11月15日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PGR241115C001200002024-04-16 9:41AM EDT120.0092.4391.2095.500.00-1192.90%
PGR241115C001400002024-06-10 3:53PM EDT140.0073.450.000.000.00--00.00%
PGR241115C001500002024-02-12 3:42PM EDT150.0041.8155.0058.000.00--146.21%
PGR241115C001550002024-05-17 11:23AM EDT155.0057.7751.7055.500.00-1751.00%
PGR241115C001600002024-02-12 10:30AM EDT160.0033.2245.0047.700.00--238.09%
PGR241115C001750002024-05-31 10:29AM EDT175.0040.700.000.000.00-100.00%
PGR241115C001800002024-06-04 12:27PM EDT180.0037.400.000.000.00-100.00%
PGR241115C001850002024-06-12 10:09AM EDT185.0030.260.000.000.00-700.00%
PGR241115C001900002024-06-04 10:53AM EDT190.0030.600.000.000.00-100.00%
PGR241115C001950002024-06-06 2:50PM EDT195.0028.200.000.000.00-1100.00%
PGR241115C002000002024-06-12 3:43PM EDT200.0017.300.000.000.00-100.00%
PGR241115C002100002024-06-14 2:57PM EDT210.0013.000.000.000.00-600.78%
PGR241115C002200002024-05-29 1:05PM EDT220.008.300.000.000.00-103.13%
PGR241115C002300002024-05-31 9:40AM EDT230.007.070.000.000.00-1003.13%
PGR241115C002400002024-06-06 10:03AM EDT240.006.600.000.000.00-806.25%
PGR241115C002500002024-06-06 1:10PM EDT250.003.800.000.000.00-1206.25%
PGR241115C002600002024-04-30 10:36AM EDT260.002.751.051.400.00-71526.61%
PGR241115C002700002024-06-05 11:08AM EDT270.001.550.000.000.00-14806.25%
PGR241115C002800002024-04-15 3:31PM EDT280.001.490.251.000.00-1130.13%
PGR241115C002900002024-05-08 3:18PM EDT290.001.150.301.000.00-2132.64%
PGR241115C003000002024-05-24 11:44AM EDT300.001.500.000.000.00-1012.50%
PGR241115C003100002024-06-13 1:40PM EDT310.000.290.000.000.00-2012.50%
認沽盤範圍2024年11月15日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PGR241115P001400002024-05-28 3:30PM EDT140.000.450.000.000.00-2012.50%
PGR241115P001450002024-03-25 9:30AM EDT145.001.500.000.000.00-1312.50%
PGR241115P001500002024-06-13 12:52PM EDT150.001.820.000.000.00-10012.50%
PGR241115P001550002024-03-26 9:30AM EDT155.002.250.000.000.00-126.25%
PGR241115P001600002024-04-24 2:40PM EDT160.001.491.152.250.00-11432.23%
PGR241115P001650002024-05-09 1:07PM EDT165.001.500.201.900.00-21,20627.74%
PGR241115P001700002024-05-20 9:38AM EDT170.002.150.000.000.00-106.25%
PGR241115P001750002024-05-08 11:16AM EDT175.002.420.452.750.00-2224.86%
PGR241115P001850002024-06-13 3:07PM EDT185.005.600.000.000.00-103.13%
PGR241115P001900002024-06-13 2:40PM EDT190.007.000.000.000.00-203.13%
PGR241115P001950002024-06-14 12:35PM EDT195.008.100.000.000.00-4101.56%
PGR241115P002000002024-06-14 3:01PM EDT200.0010.200.000.000.00-3700.78%
PGR241115P002100002024-06-14 2:41PM EDT210.0014.800.000.000.00-200.00%
PGR241115P002200002024-05-13 1:36PM EDT220.0015.1019.5023.700.00-408126.15%
PGR241115P002300002024-04-05 12:20PM EDT230.0023.9622.8025.300.00-10100.00%
PGR241115P002500002024-04-16 10:06AM EDT250.0041.2038.6043.000.00--00.00%
PGR241115P002600002024-04-19 11:50AM EDT260.0046.0048.5052.900.00-20200.00%