Marchés français ouverture 4 h 26 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 326,02 +123,65 (+0,32 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 422,67 +108,81 (+0,59 %) Bitcoin EUR
57 283,08 -1 095,05 (-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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00185000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 4 | 1,254 | 28.52% |
| ALL240621C00185000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.72 | 0.60 | 0.80 | +0.27 | +60.00% | 2 | 265 | 20.80% |
| ALL240719C00185000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 1.70 | 1.55 | 1.80 | +0.48 | +39.34% | 3 | 591 | 21.49% |
| ALL241018C00185000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 5.00 | 4.80 | 5.20 | 0.00 | - | 1 | 93 | 23.33% |
| ALL241220C00185000 | 2024-05-07 12:30PM EDT | 2024-12-20 | 7.55 | 7.30 | 9.60 | +0.90 | +13.53% | 4 | 45 | 28.56% |
| ALL250117C00185000 | 2024-04-29 2:18PM EDT | 2025-01-17 | 9.48 | 8.20 | 9.40 | 0.00 | - | 9 | 17 | 26.57% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 15.00 | 13.00 | 13.60 | 0.00 | - | 5 | 15 | 26.94% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 2026-01-16 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 33.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 61.84% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 2024-06-21 | 19.30 | 13.20 | 17.70 | 0.00 | - | 2 | 4 | 34.02% |
| ALL240719P00185000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 15.57 | 13.70 | 16.20 | -5.03 | -24.42% | 1 | 2 | 19.97% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 17.30 | 18.40 | 0.00 | - | 11 | 10 | 19.54% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 72.22% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 18.28% |
