La bourse est fermée
Dow Jones
39 223,03 +166,64 (+0,43 %) Nasdaq
16 335,17 +32,41 (+0,20 %) 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
58 071,71 +282,24 (+0,49 %)
The Allstate Corporation (ALL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 5.50 | 6.30 | 6.90 | -0.70 | -11.29% | 1 | 335 | 26.51% |
| ALL240621C00165000 | 2024-05-09 10:26AM EDT | 2024-06-21 | 8.05 | 8.40 | 8.70 | -0.15 | -1.83% | 5 | 573 | 21.56% |
| ALL240719C00165000 | 2024-05-06 10:49AM EDT | 2024-07-19 | 9.90 | 10.10 | 11.90 | 0.00 | - | 2 | 98 | 28.41% |
| ALL241018C00165000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 14.50 | 14.50 | 14.80 | 0.00 | - | 3 | 379 | 25.57% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 16.40 | 17.20 | 17.60 | 0.00 | - | 10 | 71 | 27.15% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 18.10 | 18.50 | 0.00 | - | 3 | 42 | 27.25% |
| ALL260116C00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 29.70 | 28.70 | 29.30 | 0.00 | - | 1 | 3 | 30.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-05-09 10:00AM EDT | 2024-05-17 | 0.56 | 0.30 | 0.45 | +0.06 | +12.00% | 2 | 760 | 22.36% |
| ALL240621P00165000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 2.30 | 2.10 | 2.20 | -0.15 | -6.12% | 3 | 678 | 19.98% |
| ALL240719P00165000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 3.50 | 3.20 | 3.40 | -0.10 | -2.78% | 13 | 232 | 20.12% |
| ALL241018P00165000 | 2024-05-09 11:42AM EDT | 2024-10-18 | 6.60 | 6.30 | 6.50 | -1.13 | -14.62% | 5 | 28 | 20.69% |
| ALL241220P00165000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 8.60 | 8.20 | 8.60 | -1.30 | -13.13% | 5 | 68 | 21.69% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 2025-01-17 | 10.00 | 8.80 | 9.10 | 0.00 | - | 1 | 59 | 21.38% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 12.00 | 12.30 | 0.00 | - | - | 8 | 21.49% |
| ALL260116P00165000 | 2024-05-07 9:54AM EDT | 2026-01-16 | 16.70 | 15.60 | 16.30 | 0.00 | - | 1 | 60 | 22.13% |
