La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 521,86 +616,76 (+1,01 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220C00055000 | 2024-01-04 10:43AM EDT | 55.00 | 95.73 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00060000 | 2024-01-25 4:31PM EDT | 60.00 | 97.90 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALL241220C00065000 | 2023-08-25 2:19PM EDT | 65.00 | 42.57 | 49.90 | 52.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALL241220C00070000 | 2023-09-18 1:43PM EDT | 70.00 | 44.00 | 57.70 | 62.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00075000 | 2023-09-18 1:43PM EDT | 75.00 | 39.88 | 54.20 | 56.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALL241220C00080000 | 2023-12-11 1:11PM EDT | 80.00 | 66.65 | 69.50 | 74.50 | 0.00 | - | 5 | 15 | 0.00% |
| ALL241220C00085000 | 2023-09-20 2:27PM EDT | 85.00 | 35.81 | 41.10 | 42.80 | 0.00 | - | 20 | 15 | 0.00% |
| ALL241220C00090000 | 2023-12-11 1:11PM EDT | 90.00 | 57.98 | 60.50 | 65.50 | 0.00 | - | 5 | 28 | 0.00% |
| ALL241220C00095000 | 2024-03-08 11:27AM EDT | 95.00 | 63.68 | 77.50 | 81.40 | 0.00 | - | 1 | 31 | 70.43% |
| ALL241220C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 69.05 | 68.90 | 73.00 | 0.00 | - | 8 | 268 | 58.71% |
| ALL241220C00105000 | 2023-12-26 1:56PM EDT | 105.00 | 38.22 | 55.40 | 58.40 | 0.00 | - | 1 | 57 | 0.00% |
| ALL241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 59.80 | 59.30 | 63.40 | 0.00 | - | 8 | 271 | 52.08% |
| ALL241220C00115000 | 2024-02-09 10:46AM EDT | 115.00 | 48.00 | 44.90 | 48.30 | 0.00 | - | 2 | 27 | 0.00% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 120.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL241220C00125000 | 2024-02-28 1:46PM EDT | 125.00 | 40.38 | 50.40 | 53.80 | 0.00 | - | 10 | 115 | 52.44% |
| ALL241220C00130000 | 2024-05-09 1:13PM EDT | 130.00 | 45.66 | 40.80 | 44.80 | 0.00 | - | 4 | 183 | 41.20% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 135.00 | 39.05 | 36.30 | 40.10 | 0.00 | - | 1 | 90 | 38.21% |
| ALL241220C00140000 | 2024-05-17 1:46PM EDT | 140.00 | 34.27 | 33.70 | 34.50 | -0.83 | -2.36% | 3 | 50 | 32.67% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 145.00 | 30.54 | 0.00 | 34.60 | 0.00 | - | 21 | 47 | 41.60% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 150.00 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 27.21% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 155.00 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 23.11% |
| ALL241220C00160000 | 2024-05-10 1:28PM EDT | 160.00 | 21.02 | 18.60 | 19.20 | 0.00 | - | 2 | 12 | 27.54% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 165.00 | 16.40 | 14.00 | 16.40 | 0.00 | - | 10 | 71 | 27.31% |
| ALL241220C00170000 | 2024-05-14 1:29PM EDT | 170.00 | 13.00 | 12.20 | 15.10 | 0.00 | - | 10 | 46 | 29.44% |
| ALL241220C00175000 | 2024-05-17 11:45AM EDT | 175.00 | 10.60 | 9.50 | 11.30 | -0.09 | -0.84% | 1 | 109 | 26.22% |
| ALL241220C00180000 | 2024-05-03 10:12AM EDT | 180.00 | 7.70 | 8.10 | 8.50 | 0.00 | - | 2 | 27 | 24.37% |
| ALL241220C00185000 | 2024-05-13 3:32PM EDT | 185.00 | 6.65 | 5.90 | 6.70 | -0.50 | -6.99% | 4 | 45 | 23.89% |
| ALL241220C00190000 | 2024-05-13 2:54PM EDT | 190.00 | 5.90 | 4.90 | 6.20 | 0.00 | - | 2 | 50 | 25.65% |
| ALL241220C00195000 | 2024-05-15 9:57AM EDT | 195.00 | 3.90 | 3.70 | 5.70 | 0.00 | - | 1 | 67 | 27.12% |
| ALL241220C00200000 | 2024-05-03 3:51PM EDT | 200.00 | 3.20 | 2.65 | 3.30 | 0.00 | - | 1 | 4 | 23.59% |
| ALL241220C00210000 | 2024-04-08 10:57AM EDT | 210.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | - | 2 | 23.73% |
| ALL241220C00220000 | 2024-05-03 3:35PM EDT | 220.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 25 | 22.38% |
| ALL241220C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 1.15 | 0.10 | 0.80 | 0.00 | - | 3 | 3 | 24.29% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 700 | 61.13% |
| ALL241220P00060000 | 2023-09-11 11:46AM EDT | 60.00 | 1.09 | 0.10 | 1.55 | 0.00 | - | 1 | 18 | 75.17% |
| ALL241220P00065000 | 2023-12-14 4:27PM EDT | 65.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 76.64% |
| ALL241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 3 | 11 | 68.92% |
| ALL241220P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 264 | 53.22% |
| ALL241220P00080000 | 2024-01-02 12:00PM EDT | 80.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 5 | 199 | 56.37% |
| ALL241220P00085000 | 2024-03-12 1:38PM EDT | 85.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 50.44% |
| ALL241220P00090000 | 2023-11-03 10:36AM EDT | 90.00 | 2.45 | 0.40 | 1.70 | 0.00 | - | 2 | 22 | 50.64% |
| ALL241220P00095000 | 2024-02-21 10:41AM EDT | 95.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 4 | 25 | 57.59% |
| ALL241220P00100000 | 2024-03-21 3:21PM EDT | 100.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 1 | 303 | 39.92% |
| ALL241220P00105000 | 2024-03-01 12:11PM EDT | 105.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 2 | 26 | 46.23% |
| ALL241220P00110000 | 2024-03-26 10:37AM EDT | 110.00 | 0.80 | 0.50 | 2.90 | 0.00 | - | 1 | 79 | 47.57% |
| ALL241220P00115000 | 2024-05-08 3:43PM EDT | 115.00 | 1.25 | 0.10 | 2.75 | 0.00 | - | 1 | 6 | 43.08% |
| ALL241220P00120000 | 2024-04-29 1:39PM EDT | 120.00 | 1.40 | 0.00 | 3.00 | 0.00 | - | 10 | 138 | 40.53% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 125.00 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 35.72% |
| ALL241220P00130000 | 2024-05-14 10:17AM EDT | 130.00 | 1.57 | 1.40 | 2.10 | 0.00 | - | 3 | 76 | 29.86% |
| ALL241220P00135000 | 2024-05-13 2:06PM EDT | 135.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 10 | 170 | 26.48% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 140.00 | 4.70 | 2.35 | 3.00 | 0.00 | - | 2 | 112 | 26.67% |
| ALL241220P00145000 | 2024-04-22 9:35AM EDT | 145.00 | 4.10 | 3.10 | 3.60 | 0.00 | - | 1 | 33 | 25.13% |
| ALL241220P00150000 | 2024-05-17 10:20AM EDT | 150.00 | 4.20 | 4.00 | 4.30 | -0.60 | -12.50% | 1 | 66 | 23.51% |
| ALL241220P00155000 | 2024-05-15 10:51AM EDT | 155.00 | 6.30 | 3.40 | 5.50 | 0.00 | - | 2 | 62 | 22.70% |
| ALL241220P00160000 | 2024-05-15 10:09AM EDT | 160.00 | 7.27 | 6.60 | 7.00 | 0.00 | - | 15 | 34 | 21.97% |
| ALL241220P00165000 | 2024-05-10 9:56AM EDT | 165.00 | 8.00 | 8.40 | 9.30 | 0.00 | - | 1 | 75 | 22.22% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 170.00 | 12.30 | 10.10 | 11.00 | 0.00 | - | 1 | 56 | 20.62% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 180.00 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 39.12% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 185.00 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 73.03% |
