Marchés français ouverture 3 h 26 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
1,0752 0,0000 (-0,00 %) HANG SENG
18 514,54 +200,68 (+1,10 %) Bitcoin EUR
57 260,23 -1 095,00 (-1,88 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 2024-05-08 11:28AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 6 | 803 | 26.32% |
| ALL240621C00180000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 1.50 | 1.40 | 1.60 | +0.06 | +4.17% | 39 | 268 | 20.76% |
| ALL240719C00180000 | 2024-05-08 2:06PM EDT | 2024-07-19 | 2.95 | 2.60 | 2.90 | +0.65 | +28.26% | 1 | 175 | 21.48% |
| ALL241018C00180000 | 2024-05-08 10:10AM EDT | 2024-10-18 | 6.70 | 6.50 | 7.00 | -0.71 | -9.58% | 4 | 888 | 24.00% |
| ALL241220C00180000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 7.70 | 9.10 | 11.40 | 0.00 | - | 2 | 27 | 28.77% |
| ALL250117C00180000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 10.50 | 9.40 | 10.50 | 0.00 | - | 1 | 62 | 25.54% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 15.80 | 15.10 | 15.70 | 0.00 | - | - | 6 | 27.42% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.90 | 20.90 | 21.80 | 0.00 | - | 2 | 30 | 29.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 12.00 | 7.70 | 11.40 | 0.00 | - | 300 | 125 | 46.90% |
| ALL240621P00180000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 12.10 | 10.90 | 12.20 | 0.00 | - | 14 | 79 | 25.40% |
| ALL240719P00180000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 11.90 | 10.40 | 13.70 | 0.00 | - | 5 | 97 | 25.51% |
| ALL241018P00180000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 15.43 | 14.10 | 16.40 | 0.00 | - | 2 | 12 | 23.29% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 39.08% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 16.50 | 16.20 | 17.30 | 0.00 | - | 1 | 12 | 20.30% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 23.55 | 22.50 | 25.50 | 0.00 | - | - | 192 | 22.40% |
