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
61 651,83 +809,78 (+1,33 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117C00090000 | 2023-11-14 12:40PM EDT | 90.00 | 45.60 | 51.80 | 53.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALL250117C00095000 | 2024-02-05 11:53AM EDT | 95.00 | 64.55 | 62.50 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| ALL250117C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 70.70 | 69.00 | 73.00 | 0.00 | - | 1 | 10 | 55.25% |
| ALL250117C00105000 | 2024-01-19 3:18PM EDT | 105.00 | 54.52 | 58.50 | 62.00 | 0.00 | - | 68 | 19 | 0.00% |
| ALL250117C00110000 | 2024-02-23 1:16PM EDT | 110.00 | 54.00 | 56.50 | 61.00 | 0.00 | - | 1 | 22 | 37.39% |
| ALL250117C00115000 | 2024-04-19 2:22PM EDT | 115.00 | 61.39 | 54.90 | 58.90 | 0.00 | - | 8 | 23 | 47.08% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 120.00 | 56.93 | 50.30 | 54.30 | 0.00 | - | 8 | 9 | 44.67% |
| ALL250117C00125000 | 2024-02-09 10:56AM EDT | 125.00 | 39.91 | 38.10 | 38.70 | 0.00 | - | 1 | 4 | 0.00% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 130.00 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 25.43% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 135.00 | 43.60 | 38.10 | 39.50 | 0.00 | - | 5 | 64 | 34.28% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 140.00 | 39.00 | 38.30 | 40.70 | 0.00 | - | 3 | 205 | 45.86% |
| ALL250117C00145000 | 2024-04-22 2:56PM EDT | 145.00 | 38.16 | 30.50 | 31.10 | 0.00 | - | 2 | 161 | 31.13% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 150.00 | 27.85 | 26.70 | 27.20 | 0.00 | - | 1 | 388 | 29.85% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 155.00 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 38.90% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 160.00 | 26.30 | 19.80 | 20.20 | 0.00 | - | 28 | 161 | 27.85% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 165.00 | 18.40 | 16.10 | 17.10 | 0.00 | - | 3 | 42 | 27.00% |
| ALL250117C00170000 | 2024-05-10 12:19PM EDT | 170.00 | 16.50 | 13.90 | 16.20 | 0.00 | - | 1 | 100 | 29.70% |
| ALL250117C00175000 | 2024-05-13 10:47AM EDT | 175.00 | 13.02 | 11.40 | 13.50 | 0.00 | - | 1 | 88 | 28.65% |
| ALL250117C00180000 | 2024-05-06 10:54AM EDT | 180.00 | 10.50 | 9.20 | 9.60 | 0.00 | - | 1 | 62 | 24.96% |
| ALL250117C00185000 | 2024-04-29 2:18PM EDT | 185.00 | 9.48 | 7.30 | 7.70 | 0.00 | - | 9 | 17 | 24.41% |
| ALL250117C00190000 | 2024-05-06 2:38PM EDT | 190.00 | 6.70 | 5.80 | 6.10 | 0.00 | - | 4 | 53 | 23.94% |
| ALL250117C00195000 | 2024-05-13 11:30AM EDT | 195.00 | 5.57 | 4.50 | 4.80 | 0.00 | - | 1 | 11 | 23.58% |
| ALL250117C00200000 | 2024-04-30 9:50AM EDT | 200.00 | 4.90 | 3.40 | 3.70 | 0.00 | - | 1 | 3 | 23.19% |
| ALL250117C00210000 | 2024-04-01 10:37AM EDT | 210.00 | 3.65 | 3.50 | 3.90 | 0.00 | - | 2 | 2 | 27.57% |
| ALL250117C00220000 | 2024-05-08 1:07PM EDT | 220.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 3 | 8 | 22.45% |
| ALL250117C00230000 | 2024-05-13 3:54PM EDT | 230.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 2 | 9 | 22.86% |
| ALL250117C00240000 | 2024-04-17 11:57AM EDT | 240.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 0 | 24.95% |
| ALL250117C00260000 | 2024-05-02 12:31PM EDT | 260.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 6 | 29.31% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117P00055000 | 2023-12-04 12:53PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 69.92% |
| ALL250117P00060000 | 2024-03-20 3:28PM EDT | 60.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 59.96% |
| ALL250117P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALL250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| ALL250117P00080000 | 2023-10-09 9:49AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALL250117P00085000 | 2023-10-27 11:39AM EDT | 85.00 | 2.85 | 0.25 | 1.65 | 0.00 | - | 10 | 0 | 50.34% |
| ALL250117P00090000 | 2023-11-02 1:51PM EDT | 90.00 | 2.70 | 0.40 | 1.95 | 0.00 | - | 3 | 29 | 54.79% |
| ALL250117P00095000 | 2023-11-02 1:55PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALL250117P00100000 | 2024-03-22 2:04PM EDT | 100.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 1 | 7 | 41.19% |
| ALL250117P00105000 | 2024-03-19 3:05PM EDT | 105.00 | 1.47 | 0.70 | 1.45 | 0.00 | - | 2 | 52 | 40.44% |
| ALL250117P00110000 | 2023-12-26 4:34PM EDT | 110.00 | 4.10 | 1.60 | 2.20 | 0.00 | - | 3 | 27 | 41.39% |
| ALL250117P00115000 | 2024-04-04 2:34PM EDT | 115.00 | 1.25 | 0.85 | 1.25 | 0.00 | - | 3 | 42 | 32.86% |
| ALL250117P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 1 | 135 | 29.63% |
| ALL250117P00125000 | 2024-05-10 2:25PM EDT | 125.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 2 | 56 | 28.38% |
| ALL250117P00130000 | 2024-05-02 9:59AM EDT | 130.00 | 2.10 | 1.75 | 1.85 | 0.00 | - | 50 | 78 | 27.06% |
| ALL250117P00135000 | 2024-05-10 9:52AM EDT | 135.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 6 | 86 | 26.03% |
| ALL250117P00140000 | 2024-05-09 10:24AM EDT | 140.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 5 | 174 | 25.10% |
| ALL250117P00145000 | 2024-04-23 10:34AM EDT | 145.00 | 4.05 | 3.60 | 4.20 | 0.00 | - | 1 | 51 | 25.24% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 150.00 | 5.90 | 4.60 | 6.40 | 0.00 | - | 1 | 208 | 27.01% |
| ALL250117P00155000 | 2024-05-15 9:30AM EDT | 155.00 | 6.53 | 5.80 | 6.70 | 0.00 | - | 1 | 465 | 23.92% |
| ALL250117P00160000 | 2024-05-15 3:36PM EDT | 160.00 | 8.85 | 7.30 | 7.60 | 0.00 | - | 50 | 264 | 21.86% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 165.00 | 10.00 | 9.10 | 10.00 | 0.00 | - | 1 | 59 | 22.21% |
| ALL250117P00170000 | 2024-05-15 3:36PM EDT | 170.00 | 13.25 | 11.20 | 11.50 | 0.00 | - | 50 | 176 | 20.32% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 175.00 | 14.10 | 13.60 | 14.80 | 0.00 | - | 1 | 11 | 21.09% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 16.50 | 16.40 | 17.30 | 0.00 | - | 1 | 12 | 19.81% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 185.00 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 17.52% |
