La bourse ferme dans 7 h 41 min
CAC 40
8 187,49 +19,99 (+0,24 %) Euro Stoxx 50
5 067,10 -5,35 (-0,11 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0877 +0,0005 (+0,04 %) Gold future
2 441,90 +24,50 (+1,01 %) Bitcoin EUR
61 509,94 -307,27 (-0,50 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 52.91% |
| ALL241018C00135000 | 2024-04-19 2:19PM EDT | 135.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 140.00 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 49.88% |
| ALL241018C00145000 | 2024-04-24 1:50PM EDT | 145.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 150.00 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 45.00% |
| ALL241018C00155000 | 2024-05-15 3:16PM EDT | 155.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00165000 | 2024-05-15 3:15PM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALL241018C00170000 | 2024-05-17 3:53PM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ALL241018C00175000 | 2024-05-15 10:37AM EDT | 175.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241018C00180000 | 2024-05-16 10:42AM EDT | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241018C00185000 | 2024-05-15 11:33AM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241018C00190000 | 2024-05-15 12:30PM EDT | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241018C00195000 | 2024-05-06 3:52PM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL241018C00200000 | 2024-05-15 3:16PM EDT | 200.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018C00210000 | 2024-04-11 10:53AM EDT | 210.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 23.94% |
| ALL241018C00220000 | 2024-05-03 12:41PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL241018C00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018P00090000 | 2024-05-10 2:24PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ALL241018P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL241018P00100000 | 2024-05-17 12:15PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241018P00115000 | 2024-03-01 4:31PM EDT | 115.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 36.18% |
| ALL241018P00120000 | 2024-04-02 12:28PM EDT | 120.00 | 0.79 | 0.25 | 1.15 | 0.00 | - | 3 | 3 | 37.23% |
| ALL241018P00125000 | 2024-05-03 3:56PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALL241018P00130000 | 2024-05-09 10:47AM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 135.00 | 1.58 | 1.15 | 1.35 | 0.00 | - | 20 | 35 | 28.00% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018P00145000 | 2024-05-08 10:08AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018P00150000 | 2024-05-17 11:37AM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALL241018P00155000 | 2024-04-29 2:53PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241018P00160000 | 2024-05-17 10:11AM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241018P00165000 | 2024-05-14 10:16AM EDT | 165.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ALL241018P00170000 | 2024-05-14 10:11AM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL241018P00175000 | 2024-05-13 12:23PM EDT | 175.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241018P00180000 | 2024-05-02 11:36AM EDT | 180.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 185.00 | 16.60 | 17.30 | 18.40 | 0.00 | - | 11 | 10 | 18.67% |
| ALL241018P00210000 | 2024-04-22 9:44AM EDT | 210.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
