La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 159,91 +329,67 (+0,53 %)
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 :
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00170000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.15 | -0.07 | -41.18% | 36 | 861 | 50.68% |
| ALL240719C00170000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.83 | 0.70 | 0.80 | -0.55 | -39.86% | 12 | 221 | 23.51% |
| ALL241018C00170000 | 2024-06-14 2:28PM EDT | 2024-10-18 | 4.11 | 2.95 | 4.30 | -0.84 | -16.97% | 127 | 520 | 24.60% |
| ALL241220C00170000 | 2024-06-03 12:55PM EDT | 2024-12-20 | 9.61 | 6.10 | 7.00 | 0.00 | - | 2 | 52 | 26.55% |
| ALL250117C00170000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 7.40 | 7.10 | 7.40 | -0.90 | -10.84% | 2 | 138 | 25.64% |
| ALL250620C00170000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 18.30 | 9.70 | 13.90 | 0.00 | - | 1 | 34 | 30.10% |
| ALL260116C00170000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 21.22 | 16.10 | 17.30 | 0.00 | - | 1 | 160 | 28.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00170000 | 2024-06-13 10:33AM EDT | 2024-06-21 | 12.20 | 10.50 | 15.30 | +1.60 | +15.09% | 5 | 328 | 84.03% |
| ALL240719P00170000 | 2024-06-13 11:12AM EDT | 2024-07-19 | 13.40 | 12.00 | 15.00 | +1.80 | +15.52% | 1 | 149 | 33.29% |
| ALL241018P00170000 | 2024-06-14 2:40PM EDT | 2024-10-18 | 14.95 | 15.10 | 17.30 | +3.85 | +34.68% | 100 | 296 | 24.84% |
| ALL241220P00170000 | 2024-06-10 3:23PM EDT | 2024-12-20 | 12.90 | 15.60 | 18.70 | 0.00 | - | 8 | 50 | 23.66% |
| ALL250117P00170000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 13.00 | 17.00 | 19.30 | 0.00 | - | 1 | 176 | 23.41% |
| ALL250620P00170000 | 2024-05-24 3:27PM EDT | 2025-06-20 | 16.60 | 17.70 | 21.70 | 0.00 | - | 1 | 26 | 21.87% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 18.70 | 20.60 | 0.00 | - | 1 | 39 | 16.03% |
