Marchés français ouverture 1 h 36 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 151,77 +364,39 (+0,94 %) EUR/USD
1,0885 +0,0013 (+0,12 %) HANG SENG
19 692,94 +139,33 (+0,71 %) Bitcoin EUR
61 630,80 -49,40 (-0,08 %)
The Allstate Corporation (ALL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2023-11-28 4:02PM EDT | 110.00 | 30.00 | 31.70 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 120.00 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 130.00 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 77.14% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 70.70% |
| ALL240719C00140000 | 2024-05-17 2:54PM EDT | 140.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 145.00 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 59.06% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 150.00 | 17.28 | 19.50 | 22.90 | 0.00 | - | 10 | 120 | 39.80% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 20.43 | 16.10 | 17.70 | 0.00 | - | 5 | 97 | 32.38% |
| ALL240719C00160000 | 2024-05-15 2:34PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00165000 | 2024-05-15 3:10PM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALL240719C00170000 | 2024-05-16 9:45AM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ALL240719C00175000 | 2024-05-17 1:34PM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALL240719C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALL240719C00185000 | 2024-05-16 3:45PM EDT | 185.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL240719C00190000 | 2024-05-17 12:00PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL240719C00195000 | 2024-05-14 10:58AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL240719C00200000 | 2024-04-25 11:04AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ALL240719C00210000 | 2024-04-23 11:20AM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALL240719P00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 77.30% |
| ALL240719P00095000 | 2023-11-20 3:01PM EDT | 95.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | - | 3 | 83.18% |
| ALL240719P00100000 | 2023-12-26 2:26PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 68.07% |
| ALL240719P00110000 | 2024-05-07 2:48PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALL240719P00115000 | 2024-05-15 10:17AM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 52.61% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 48.15% |
| ALL240719P00130000 | 2024-05-15 10:17AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 135.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 15 | 25 | 38.09% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALL240719P00145000 | 2024-05-13 3:28PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALL240719P00150000 | 2024-05-17 11:36AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL240719P00155000 | 2024-05-17 1:13PM EDT | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALL240719P00160000 | 2024-05-16 3:26PM EDT | 160.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALL240719P00165000 | 2024-05-17 1:26PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALL240719P00170000 | 2024-05-17 3:30PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALL240719P00175000 | 2024-05-17 1:52PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL240719P00180000 | 2024-05-10 11:20AM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240719P00185000 | 2024-05-08 2:36PM EDT | 185.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719P00190000 | 2024-04-23 12:26PM EDT | 190.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
