Marchés français ouverture 3 h 50 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 392,10 +189,73 (+0,50 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 427,78 +113,92 (+0,62 %) Bitcoin EUR
57 442,93 -1 003,89 (-1,72 %)
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 :
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 2.55 | 2.40 | 2.60 | +0.90 | +54.55% | 32 | 1,212 | 23.05% |
| ALL240621C00170000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 5.20 | 4.90 | 5.20 | +1.25 | +31.65% | 31 | 535 | 21.47% |
| ALL240719C00170000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 7.00 | 6.70 | 7.00 | +1.10 | +18.64% | 7 | 138 | 22.75% |
| ALL241018C00170000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 11.10 | 11.00 | 13.30 | 0.00 | - | 1 | 108 | 29.05% |
| ALL241220C00170000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 12.80 | 12.50 | 16.30 | 0.00 | - | 2 | 40 | 30.32% |
| ALL250117C00170000 | 2024-04-29 1:54PM EDT | 2025-01-17 | 16.40 | 15.00 | 15.40 | 0.00 | - | 4 | 100 | 27.00% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 19.50 | 19.90 | 20.80 | 0.00 | - | 13 | 13 | 28.89% |
| ALL260116C00170000 | 2024-05-08 11:19AM EDT | 2026-01-16 | 25.70 | 25.60 | 26.50 | -2.86 | -10.01% | 1 | 159 | 30.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 1.90 | 1.85 | 2.10 | -1.40 | -42.42% | 26 | 547 | 21.00% |
| ALL240621P00170000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 4.48 | 4.40 | 4.70 | -1.42 | -24.07% | 12 | 144 | 20.54% |
| ALL240719P00170000 | 2024-05-08 11:32AM EDT | 2024-07-19 | 5.60 | 5.50 | 5.90 | -1.20 | -17.65% | 1 | 125 | 20.04% |
| ALL241018P00170000 | 2024-05-08 1:38PM EDT | 2024-10-18 | 8.80 | 8.70 | 10.50 | -1.10 | -11.11% | 5 | 165 | 23.49% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 10.60 | 12.70 | 0.00 | - | 1 | 56 | 24.09% |
| ALL250117P00170000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.10 | 11.20 | 11.70 | 0.00 | - | 2 | 176 | 20.95% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 13.90 | 12.90 | 15.00 | 0.00 | - | 2 | 26 | 21.16% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 17.80 | 20.00 | 0.00 | - | 1 | 39 | 22.91% |
