La bourse est fermée
Dow Jones
39 392,39 +336,00 (+0,86 %) Nasdaq
16 343,29 +40,53 (+0,25 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 778,36 +4,31 (+0,01 %)
The Allstate Corporation (ALL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 19.90 | 19.60 | 23.70 | 0.00 | - | 1 | 14 | 90.33% |
| ALL240621C00150000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 22.00 | 21.60 | 22.50 | +0.39 | +1.80% | 3 | 81 | 31.12% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 17.28 | 21.60 | 23.70 | 0.00 | - | 10 | 120 | 31.93% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 39.42% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 22.57% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 27.85 | 28.60 | 30.00 | 0.00 | - | 1 | 388 | 32.00% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 31.00 | 32.60 | 33.30 | 0.00 | - | 1 | 7 | 30.72% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 37.60 | 40.50 | 0.00 | - | 1 | 69 | 34.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.35 | 0.00 | - | 22 | 1,295 | 54.83% |
| ALL240621P00150000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 238 | 24.81% |
| ALL240719P00150000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 247 | 23.68% |
| ALL241018P00150000 | 2024-04-29 1:18PM EDT | 2024-10-18 | 2.90 | 2.50 | 2.65 | -0.80 | -21.62% | 3 | 14 | 23.23% |
| ALL241220P00150000 | 2024-04-30 3:50PM EDT | 2024-12-20 | 4.80 | 4.00 | 4.30 | 0.00 | - | 1 | 66 | 24.20% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 5.90 | 4.50 | 4.80 | 0.00 | - | 1 | 208 | 24.02% |
| ALL250620P00150000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 7.80 | 7.10 | 9.90 | 0.00 | - | 1 | 3 | 27.81% |
| ALL260116P00150000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 11.30 | 10.30 | 10.80 | 0.00 | - | 1 | 17 | 23.81% |
