La bourse est fermée
Dow Jones
39 300,01 +243,62 (+0,62 %) Nasdaq
16 332,78 +30,03 (+0,18 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0778 +0,0027 (+0,25 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 626,70 -472,34 (-0,81 %)
The Allstate Corporation (ALL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 15.07 | 14.80 | 18.40 | -3.33 | -18.10% | 1 | 38 | 74.78% |
| ALL240621C00155000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 17.00 | 16.10 | 17.40 | 0.00 | - | 1 | 238 | 26.81% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 2024-07-19 | 20.43 | 18.00 | 18.80 | 0.00 | - | 5 | 97 | 28.37% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 2024-10-18 | 24.50 | 21.50 | 21.90 | 0.00 | - | 1 | 1 | 27.71% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 19.55% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 35.82% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 2026-01-16 | 33.20 | 34.40 | 35.10 | 0.00 | - | 2 | 212 | 31.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 0.27 | 0.05 | 0.10 | 0.00 | - | 22 | 199 | 33.79% |
| ALL240621P00155000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 0.70 | 0.50 | 0.60 | 0.00 | - | 5 | 269 | 22.46% |
| ALL240719P00155000 | 2024-05-09 1:44PM EDT | 2024-07-19 | 1.25 | 1.15 | 1.30 | -0.55 | -30.56% | 3 | 100 | 22.19% |
| ALL241018P00155000 | 2024-04-29 2:53PM EDT | 2024-10-18 | 5.00 | 3.40 | 3.60 | 0.00 | - | 1 | 357 | 22.20% |
| ALL241220P00155000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 6.70 | 5.10 | 5.40 | 0.00 | - | 1 | 62 | 23.11% |
| ALL250117P00155000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 5.90 | 5.70 | 5.90 | -0.30 | -4.84% | 1 | 465 | 22.86% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 9.80 | 8.60 | 8.90 | 0.00 | - | 1 | 4 | 22.94% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 14.00 | 12.00 | 12.60 | 0.00 | - | 37 | 88 | 23.37% |
