La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 294,30 +1 968,84 (+3,43 %)
The Allstate Corporation (ALL)
NYSE - Nasdaq Cours en temps réel. 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 | 92.14% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 26.60 | 30.70 | 0.00 | - | 3 | 2 | 60.30% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 85.86% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 16.70 | 20.60 | 0.00 | - | 1 | 14 | 69.56% |
| ALL240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 18.40 | 12.00 | 15.80 | 0.00 | - | 1 | 38 | 58.84% |
| ALL240517C00160000 | 2024-05-03 9:35AM EDT | 160.00 | 8.38 | 7.40 | 9.30 | -2.92 | -25.84% | 1 | 89 | 30.64% |
| ALL240517C00165000 | 2024-05-03 3:21PM EDT | 165.00 | 4.80 | 4.80 | 5.10 | -0.70 | -12.73% | 35 | 362 | 25.10% |
| ALL240517C00170000 | 2024-05-03 3:24PM EDT | 170.00 | 2.00 | 2.00 | 2.15 | -0.55 | -21.57% | 549 | 709 | 22.50% |
| ALL240517C00175000 | 2024-05-03 2:59PM EDT | 175.00 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 8 | 259 | 22.44% |
| ALL240517C00180000 | 2024-05-03 3:51PM EDT | 180.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 28 | 846 | 22.41% |
| ALL240517C00185000 | 2024-05-03 3:17PM EDT | 185.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 31 | 1,262 | 25.68% |
| ALL240517C00190000 | 2024-05-03 3:14PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 49 | 283 | 28.42% |
| ALL240517C00195000 | 2024-05-02 3:53PM EDT | 195.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 317 | 37.01% |
| ALL240517C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 5 | 30 | 60.16% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 75.59% |
| ALL240517P00140000 | 2024-05-02 10:55AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 41.41% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 5 | 37 | 55.57% |
| ALL240517P00150000 | 2024-05-03 10:53AM EDT | 150.00 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 23 | 1,263 | 32.72% |
| ALL240517P00155000 | 2024-05-03 1:44PM EDT | 155.00 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 14 | 178 | 27.59% |
| ALL240517P00160000 | 2024-05-03 1:57PM EDT | 160.00 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 13 | 690 | 23.00% |
| ALL240517P00165000 | 2024-05-03 1:53PM EDT | 165.00 | 1.25 | 1.30 | 1.40 | -0.45 | -26.47% | 23 | 775 | 20.73% |
| ALL240517P00170000 | 2024-05-03 2:31PM EDT | 170.00 | 3.45 | 3.50 | 3.60 | -0.35 | -9.21% | 13 | 553 | 19.61% |
| ALL240517P00175000 | 2024-05-02 10:51AM EDT | 175.00 | 4.50 | 6.00 | 9.00 | 0.00 | - | 57 | 294 | 36.16% |
| ALL240517P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 10.04 | 9.90 | 13.20 | 0.00 | - | 304 | 308 | 39.21% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 51.93% |
