La bourse est fermée
Dow Jones
39 380,70 +324,31 (+0,83 %) Nasdaq
16 338,33 +35,58 (+0,22 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 937,32 +171,48 (+0,30 %)
The Allstate Corporation (ALL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:135.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00135000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 42.28 | 34.90 | 38.80 | 0.00 | - | 2 | 252 | 62.96% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 2024-07-19 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 55.86% |
| ALL241018C00135000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 41.60 | 38.50 | 39.90 | 0.00 | - | 1 | 1 | 37.32% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 2024-12-20 | 39.05 | 40.10 | 41.80 | 0.00 | - | 1 | 90 | 37.60% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 43.60 | 38.10 | 39.50 | 0.00 | - | 5 | 64 | 28.60% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 2026-01-16 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 18.52% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 2024-05-17 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 100.49% |
| ALL240621P00135000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 267 | 39.70% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 0.70 | 0.05 | 0.75 | 0.00 | - | 15 | 25 | 36.38% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 2024-10-18 | 1.58 | 1.15 | 1.35 | 0.00 | - | 20 | 35 | 27.99% |
| ALL241220P00135000 | 2024-04-25 11:41AM EDT | 2024-12-20 | 2.70 | 1.90 | 2.20 | 0.00 | - | 5 | 109 | 27.41% |
| ALL250117P00135000 | 2024-04-22 12:30PM EDT | 2025-01-17 | 2.90 | 2.30 | 2.45 | 0.00 | - | 1 | 80 | 26.76% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 5.20 | 4.10 | 4.40 | 0.00 | - | 1 | 8 | 25.99% |
| ALL260116P00135000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 7.30 | 6.60 | 7.00 | 0.00 | - | 1 | 14 | 25.67% |
