Marchés français ouverture 5 h 40 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 323,56 +1 594,61 (+2,97 %)
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 :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 102.93% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 27.00 | 31.00 | 0.00 | - | 3 | 2 | 84.99% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 72.19% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 17.00 | 21.00 | 0.00 | - | 1 | 14 | 62.16% |
| ALL240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 18.40 | 13.80 | 16.50 | 0.00 | - | 1 | 38 | 55.97% |
| ALL240517C00160000 | 2024-04-30 11:11AM EDT | 160.00 | 11.30 | 9.20 | 12.10 | 0.00 | - | 10 | 89 | 48.90% |
| ALL240517C00165000 | 2024-05-02 3:55PM EDT | 165.00 | 5.50 | 5.80 | 7.40 | -3.91 | -41.55% | 20 | 365 | 37.28% |
| ALL240517C00170000 | 2024-05-02 3:46PM EDT | 170.00 | 2.55 | 2.75 | 3.00 | -3.15 | -55.26% | 162 | 651 | 24.74% |
| ALL240517C00175000 | 2024-05-02 2:16PM EDT | 175.00 | 1.00 | 1.05 | 1.20 | -2.30 | -69.70% | 75 | 218 | 23.95% |
| ALL240517C00180000 | 2024-05-02 3:28PM EDT | 180.00 | 0.30 | 0.25 | 0.40 | -1.55 | -83.78% | 68 | 862 | 23.88% |
| ALL240517C00185000 | 2024-05-02 3:54PM EDT | 185.00 | 0.09 | 0.05 | 0.15 | -0.71 | -88.75% | 102 | 1,322 | 25.29% |
| ALL240517C00190000 | 2024-05-02 3:54PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 26 | 284 | 29.20% |
| ALL240517C00195000 | 2024-05-02 3:53PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 317 | 31.25% |
| ALL240517C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.05 | +0.33 | +471.43% | 5 | 25 | 35.94% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 168.16% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 74.46% |
| ALL240517P00140000 | 2024-05-01 3:55PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 242 | 45.22% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 56.74% |
| ALL240517P00150000 | 2024-05-02 3:05PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | -0.26 | -72.22% | 37 | 1,303 | 34.72% |
| ALL240517P00155000 | 2024-05-02 3:20PM EDT | 155.00 | 0.25 | 0.20 | 0.30 | -0.36 | -59.02% | 10 | 181 | 29.32% |
| ALL240517P00160000 | 2024-05-02 3:22PM EDT | 160.00 | 0.65 | 0.55 | 1.70 | -0.45 | -40.91% | 90 | 1,009 | 37.65% |
| ALL240517P00165000 | 2024-05-02 3:53PM EDT | 165.00 | 1.70 | 1.40 | 1.55 | -0.33 | -16.26% | 145 | 851 | 23.82% |
| ALL240517P00170000 | 2024-05-02 3:55PM EDT | 170.00 | 3.80 | 3.30 | 3.50 | +0.20 | +5.56% | 97 | 594 | 22.41% |
| ALL240517P00175000 | 2024-05-02 10:49AM EDT | 175.00 | 4.50 | 4.90 | 7.00 | -1.81 | -28.68% | 57 | 248 | 23.77% |
| ALL240517P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 10.04 | 10.30 | 13.20 | 0.00 | - | 304 | 308 | 45.24% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 14.20 | 18.50 | 0.00 | - | 2 | 2 | 58.03% |
