La bourse est fermée
Dow Jones
39 393,14 +336,75 (+0,86 %) Nasdaq
16 338,38 +35,62 (+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
57 919,71 +148,07 (+0,26 %)
The Allstate Corporation (ALL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 0.75 | 0.65 | 0.85 | -0.05 | -6.25% | 23 | 259 | 20.51% |
| ALL240621C00175000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 3.04 | 2.90 | 3.10 | +0.09 | +3.05% | 19 | 1,321 | 19.66% |
| ALL240719C00175000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.90 | 0.00 | - | 10 | 275 | 21.45% |
| ALL241018C00175000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 9.30 | 9.00 | 9.30 | +0.50 | +5.68% | 3 | 24 | 23.94% |
| ALL241220C00175000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 11.60 | 11.80 | 12.20 | 0.00 | - | 1 | 107 | 25.73% |
| ALL250117C00175000 | 2024-05-01 10:16AM EDT | 2025-01-17 | 15.15 | 12.80 | 13.20 | 0.00 | - | 15 | 87 | 26.02% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 20.40 | 15.80 | 18.50 | 0.00 | - | 10 | 36 | 27.87% |
| ALL260116C00175000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 22.30 | 23.70 | 25.00 | 0.00 | - | 2 | 48 | 29.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 2024-05-07 9:56AM EDT | 2024-05-17 | 6.50 | 4.10 | 4.30 | 0.00 | - | 10 | 285 | 17.73% |
| ALL240621P00175000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 6.57 | 6.40 | 6.70 | -2.48 | -27.40% | 4 | 114 | 19.30% |
| ALL240719P00175000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 8.07 | 7.50 | 7.70 | 0.00 | - | 1 | 87 | 18.49% |
| ALL241018P00175000 | 2024-05-09 11:16AM EDT | 2024-10-18 | 10.90 | 10.50 | 10.90 | -0.30 | -2.68% | 6 | 29 | 19.39% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 14.10 | 13.00 | 13.40 | 0.00 | - | 1 | 11 | 19.93% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 17.30 | 15.80 | 16.60 | 0.00 | - | 1 | 6 | 20.16% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 21.15 | 19.60 | 20.30 | 0.00 | - | 42 | 52 | 20.55% |
