La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 415,09 +267,32 (+0,43 %)
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 :
Prix d’exercice:150.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00150000 | 2024-05-30 3:50PM EDT | 2024-06-21 | 14.50 | 16.40 | 18.70 | 0.00 | - | 5 | 23 | 42.92% |
| ALL240719C00150000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 16.75 | 17.50 | 20.60 | 0.00 | - | 22 | 88 | 40.32% |
| ALL241018C00150000 | 2024-05-29 10:44AM EDT | 2024-10-18 | 18.70 | 22.20 | 23.60 | 0.00 | - | 1 | 5 | 33.24% |
| ALL241220C00150000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 20.60 | 24.20 | 25.10 | 0.00 | - | 2 | 45 | 31.23% |
| ALL250117C00150000 | 2024-05-22 11:50AM EDT | 2025-01-17 | 24.80 | 25.40 | 26.00 | 0.00 | - | 8 | 381 | 31.28% |
| ALL250620C00150000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 27.30 | 29.40 | 30.90 | 0.00 | - | 1 | 10 | 32.43% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 38.60 | 39.90 | 0.00 | - | 1 | 69 | 37.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00150000 | 2024-05-30 11:49AM EDT | 2024-06-21 | 0.22 | 0.10 | 0.30 | -0.17 | -43.59% | 1 | 568 | 29.83% |
| ALL240719P00150000 | 2024-05-31 9:42AM EDT | 2024-07-19 | 0.85 | 0.55 | 0.70 | -0.20 | -19.05% | 2 | 253 | 24.05% |
| ALL241018P00150000 | 2024-05-31 2:47PM EDT | 2024-10-18 | 3.00 | 2.60 | 2.90 | -0.50 | -14.29% | 1 | 21 | 23.25% |
| ALL241220P00150000 | 2024-05-28 1:43PM EDT | 2024-12-20 | 5.05 | 4.00 | 5.40 | 0.00 | - | 1 | 66 | 25.93% |
| ALL250117P00150000 | 2024-05-22 2:41PM EDT | 2025-01-17 | 5.50 | 4.50 | 4.90 | 0.00 | - | 1 | 209 | 23.12% |
| ALL250620P00150000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.40 | 6.00 | 9.60 | 0.00 | - | 1 | 6 | 26.15% |
| ALL260116P00150000 | 2024-05-23 12:00PM EDT | 2026-01-16 | 11.65 | 10.20 | 11.10 | 0.00 | - | 1 | 26 | 23.07% |
