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
207.71-3.64 (-1.72%)
收市:04:00PM EDT
210.00 +2.29 (+1.10%)
收市後: 07:28PM 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 EDT120.0092.4391.2095.500.00-1182.17%
PGR241115C001400002024-06-10 3:53PM EDT140.0073.4569.0073.300.00--554.63%
PGR241115C001500002024-02-12 3:42PM EDT150.0041.8155.0058.000.00--126.95%
PGR241115C001550002024-06-17 3:41PM EDT155.0058.0055.0059.100.00-1754.45%
PGR241115C001600002024-02-12 10:30AM EDT160.0033.2245.0047.700.00--20.00%
PGR241115C001750002024-05-31 10:29AM EDT175.0040.7037.0041.600.00-1145.47%
PGR241115C001800002024-06-04 12:27PM EDT180.0037.4032.8037.400.00-1143.32%
PGR241115C001850002024-06-12 10:09AM EDT185.0030.2628.8033.200.00-77040.97%
PGR241115C001900002024-06-25 11:15AM EDT190.0029.8525.1029.500.00-1839.54%
PGR241115C001950002024-06-06 2:50PM EDT195.0028.2023.2026.000.00-113038.23%
PGR241115C002000002024-06-27 3:43PM EDT200.0022.7019.9021.500.00-21734.56%
PGR241115C002100002024-06-17 1:00PM EDT210.0015.1314.3015.800.00-79932.84%
PGR241115C002200002024-06-28 10:43AM EDT220.0011.339.9011.30+0.78+7.39%110631.72%
PGR241115C002300002024-06-21 3:00PM EDT230.008.606.307.900.00-211431.02%
PGR241115C002400002024-06-06 10:03AM EDT240.006.603.906.500.00-85533.17%
PGR241115C002500002024-06-06 1:10PM EDT250.003.802.154.600.00-123432.98%
PGR241115C002600002024-06-26 9:30AM EDT260.001.850.103.800.00-71334.69%
PGR241115C002700002024-06-26 9:30AM EDT270.001.200.703.300.00-1025236.69%
PGR241115C002800002024-06-25 11:15AM EDT280.001.400.102.900.00-1238.57%
PGR241115C002900002024-05-08 3:18PM EDT290.001.150.301.000.00-2132.52%
PGR241115C003000002024-05-24 11:44AM EDT300.001.500.102.600.00-1243.30%
PGR241115C003100002024-06-13 1:40PM EDT310.000.290.002.450.00-2145.34%
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
PGR241115P001400002024-06-24 10:33AM EDT140.000.600.002.800.00-2451.49%
PGR241115P001450002024-03-25 9:30AM EDT145.001.500.000.000.00-1312.50%
PGR241115P001500002024-06-24 10:40AM EDT150.000.900.003.100.00-11245.79%
PGR241115P001550002024-06-26 3:15PM EDT155.001.150.103.300.00-3543.15%
PGR241115P001600002024-04-24 2:40PM EDT160.001.491.152.250.00-11435.28%
PGR241115P001650002024-05-09 1:07PM EDT165.001.500.201.900.00-21,20630.59%
PGR241115P001700002024-05-20 9:38AM EDT170.002.150.304.300.00-125736.32%
PGR241115P001750002024-05-08 11:16AM EDT175.002.420.452.750.00-2227.80%
PGR241115P001850002024-06-13 3:07PM EDT185.005.603.606.700.00-11532.00%
PGR241115P001900002024-06-13 2:40PM EDT190.007.004.707.900.00-22230.88%
PGR241115P001950002024-06-24 10:32AM EDT195.006.806.608.300.00-115127.64%
PGR241115P002000002024-06-28 12:47PM EDT200.008.758.209.60-0.65-6.91%220926.04%
PGR241115P002100002024-06-21 1:24PM EDT210.0013.0212.3014.000.00-318824.88%
PGR241115P002200002024-05-13 1:36PM EDT220.0015.1019.5023.700.00-408131.96%
PGR241115P002300002024-04-05 12:20PM EDT230.0023.9622.8025.300.00-101019.73%
PGR241115P002500002024-04-16 10:06AM EDT250.0041.2038.6043.000.00--019.35%
PGR241115P002600002024-04-19 11:50AM EDT260.0046.0048.5052.900.00-202021.75%