Progressive PGR - Optionskette | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Startseite
Investieren
Aktien
USA
NYSE
Progressive Corporation (PGR)
Progressive Corporation (PGR) Optionen

Progressive Corporation (PGR)

279,82

-1,35

(-0,48%)

Geschlossen 09 März 9:00PM

Verzögert um 15 Minuten

279,82

0,00

(0,00%)

Nach Börsenschluss: 11:01PM

Verzögert um 15 Minuten

PGR Optionen-Flow

Calls

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
255,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
257,50	21,80	24,70	23,10	23,25	0,00	0,00 %	5	0	07.3.2025
260,00	19,40	21,50	20,25	20,45	0,15	0,75 %	1	4	07.3.2025
262,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
265,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
267,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
270,00	10,20	12,20	11,91	11,20	-2,92	-19,69 %	5	5	07.3.2025
272,50	6,70	9,50	0,00	8,10	0,00	0,00 %	0	0	-
275,00	4,70	7,70	8,70	6,20	0,00	0,00 %	0	37	-
277,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
280,00	3,40	4,00	3,60	3,70	-1,15	-24,21 %	21	18	07.3.2025
282,50	2,40	2,85	2,93	2,625	-0,57	-16,29 %	13	15	07.3.2025
285,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
287,50	0,30	1,25	1,15	0,775	-0,48	-29,45 %	3	10	07.3.2025
290,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
292,50	0,30	0,45	0,45	0,375	-0,20	-30,77 %	1	71	07.3.2025
295,00	0,20	0,30	0,20	0,25	-0,25	-55,56 %	5	119	07.3.2025
297,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
300,00	0,70	0,15	0,70	0,425	0,00	0,00 %	0	2	-
302,50	0,00	0,15	0,00	0,00	0,00	0,00 %	0	0	-

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Puts

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
255,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
257,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
260,00	0,10	1,65	0,46	0,875	0,00	0,00 %	0	86	-
262,50	0,05	1,75	0,40	0,90	-0,15	-27,27 %	30	3	07.3.2025
265,00	0,40	0,65	0,54	0,525	-0,31	-36,47 %	22	71	07.3.2025
267,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
270,00	0,05	1,25	1,08	0,65	-0,32	-22,86 %	4	22	07.3.2025
272,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
275,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
277,50	1,40	2,95	2,70	2,175	-1,00	-27,03 %	7	23	07.3.2025
280,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
282,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
285,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
287,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
290,00	9,60	12,40	9,43	11,00	0,00	0,00 %	0	1	-
292,50	12,00	13,90	12,40	12,95	0,00	0,00 %	0	10	-
295,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
297,50	16,60	19,30	0,00	17,95	0,00	0,00 %	0	0	-
300,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
302,50	20,90	24,30	0,00	22,60	0,00	0,00 %	0	0	-

Volumen
% Tops
% Flops

Symbol	Preis	Vol.
CAPSCapstone Holding Corp	US$ 3,50 (1.300,00%)	36,33k
ABLVAble View Global Inc	US$ 1,73 (137,18%)	5,13M
SUNESUNation Energy Inc	US$ 0,402999 (127,55%)	476,73M
BTOGBit Origin Ltd	US$ 0,6117 (118,46%)	618,03M
DWTXDogwood Therapeutics Inc	US$ 6,63 (49,66%)	25,77M
ALBTAvalon GloboCare Corporation	US$ 6,96 (-36,15%)	570,43k
SCNXScienture Holdings Inc	US$ 1,55 (-35,68%)	1,54M
ACXPAcurx Pharmaceuticals Inc	US$ 0,4572 (-29,88%)	1,13M
RETOReTo Eco Solutions Inc	US$ 5,42 (-27,73%)	108k
OCTOEightco Holdings Inc	US$ 1,08 (-27,03%)	332,1k
BTOGBit Origin Ltd	US$ 0,6117 (118,46%)	618,03M
SUNESUNation Energy Inc	US$ 0,402999 (127,55%)	476,73M
NVDANVIDIA Corporation	US$ 112,69 (1,92%)	333,91M
ICONIcon Energy Corporation	US$ 0,169898 (17,17%)	140,23M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10,675 (-0,70%)	140,05M

power11

power11 1 Minute vor

JIMBO, I REALLY FEEL BAD FOR YOU, YOU STAYED WITH THIS GARBAGE
FOR WAY TO LONG.

crazy horse 0

crazy horse 0 2 Minuten vor

Meet Sandra Whitehouse, whose husband's votes funneled millions into NGO that pays her
https://www.foxnews.com/politics/meet-sandra-whitehouse-whose-husbands-votes-funneled-millions-ngo-pays-her

pos_stock_hoarder

pos_stock_hoarder 3 Minuten vor

White Karens protesting for Hamas may just be the most deranged and retarded humans on the planet!

PEACHMAN

PEACHMAN 4 Minuten vor

I was buying shares last week dope not selling..

I have not sold one share of IFUS

YOUR market maker bosses at Charles Schwab are incorrect

I have never signed a non-disclosure agreement with IFUS or any company.

IFUS pps was at .165 for a

jog49

jog49 4 Minuten vor

"Trump's plan to free Fannie Mae and Freddie Mac"

There is a plan? Really?

Saving Grace

Saving Grace 4 Minuten vor

$HYMC Cash Position ~ US$50M on December 31, 2024

https://hycroftmining.com/_resources/presentations/corporate-presentation.pdf?v=0.278

JoJr

JoJr 5 Minuten vor

Is there a date for the SEC Certified Audit?

Number sleven

Number sleven 5 Minuten vor

Kiwi, That site updates periodically. Without a subscription you can only look so far back in time. When any of the generic companies import supply, it shows up. I have been monitoring importation of icosapent ethyl for about three years.
Sleven,

PegnVA

PegnVA 5 Minuten vor

THIS IS HOW DEMOCRACIES DIE...
Thank you Senator Murphy!...Trump's corruption has become normalized, and MAGA loyalist love the most corrupt president in U.S. history!

My only issue with Senator Murphy is his choice of a bb team, the RedSox - Ugh!!! :)

garyhalvo

garyhalvo 6 Minuten vor

Welcome to JD's rich and famous club, adding to his 55 families. 😁👍🏼💰💰💰💰💰💰💰

NYBob

NYBob 8 Minuten vor

WORLD BREAKING NEWS - Des-perate To Stop The Trump Agenda | The Alex Jones Full Show Today
The Alex Jones Show
124K subscribers

[yt]ZGK9ir8PtuY[/yt]

https://www.youtube.com/watch?v=ZGK9ir8PtuY

Saturday Emergency Broadcast:

janetcanada

janetcanada 9 Minuten vor

👀***ASII- Link to the trades:.....
***https://ih.advfn.com/stock-market/USOTC/demand-brands-pk-ASII/trades

👀***From Barchart.....
***https://www.barchart.com/stocks/quotes/ASII/overview

👀***Insider Trading Screener-" Add symbol"....

Teetrixxx

Teetrixxx 9 Minuten vor

When is the R/S expected to happen?

Diogenes of Sinope

Diogenes of Sinope 9 Minuten vor

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175905361

NYBob

NYBob 10 Minuten vor

MAGA NEWS - BREAKING - Des-perate To Stop The Trump Agenda | The Alex Jones Full Show Today
The Alex Jones Show
124K subscribers

[yt]ZGK9ir8PtuY[/yt]

https://www.youtube.com/watch?v=ZGK9ir8PtuY

Saturday Emergency Broadcast:

NYBob

NYBob 10 Minuten vor

BREAKING - Des-perate To Stop The Trump Agenda | The Alex Jones Full Show Today
The Alex Jones Show
124K subscribers

[yt]ZGK9ir8PtuY[/yt]

https://www.youtube.com/watch?v=ZGK9ir8PtuY

Saturday Emergency Broadcast: Trump Fires

duelittle2

duelittle2 10 Minuten vor

10:35 AM · Feb 26, 2025 __ 982 Views

https://x.com/mgkramer1/status/1894773233859084433

https://x.com/mgkramer1

CatfishHunter

CatfishHunter 10 Minuten vor

Absolutely. Depending on type of cancer, radiogel could be a standalone treatment or used in conjunction with other types of treatments for an overall holistic approach.

Ayock

Ayock 11 Minuten vor

The scale of corruption in Trump’s White House has been stunning and unprecedented.

Trump sells access, charging $5 million for corporate CEOs who want to meet with him. Elon Musk cancels contracts for his competitors and awards them to himself. Charges are dropped against corrupt pol

NYBob

NYBob 12 Minuten vor

STAR NEWS - BREAKING - Des-perate To Stop The Trump Agenda | The Alex Jones Full Show Today
The Alex Jones Show
124K subscribers

[yt]ZGK9ir8PtuY[/yt]

https://www.youtube.com/watch?v=ZGK9ir8PtuY

Saturday Emergency Broadcast:

jimr1717

jimr1717 12 Minuten vor

There isn’t one and never will be one.

BBANBOB

BBANBOB 13 Minuten vor

Gene was worth 80 mill and you say it didn't HELP HIM OUT HMMMMMMMMMMMMMMMM he lived to 95, sounds like a pretty damned full life to me

Gensource Potash (PK)

Grom Social Enterprises

TrueShares Active Yield ...

Xtrackers II Target Matu...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen