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
59 359,55 +4 633,62 (+8,47 %)
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:130.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 2024-05-17 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 92.14% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 2024-06-21 | 39.90 | 36.90 | 41.00 | 0.00 | - | 3 | 55 | 67.64% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 2024-07-19 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 74.33% |
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 2024-10-18 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 53.96% |
| ALL241220C00130000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 40.00 | 41.20 | 44.20 | +0.40 | +1.01% | 4 | 187 | 41.46% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 2025-01-17 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 29.40% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 44.90 | 43.50 | 46.50 | 0.00 | - | 5 | 11 | 35.84% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 2026-01-16 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 41.23% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 2024-06-21 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 48.34% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 2024-07-19 | 0.44 | 0.05 | 1.05 | 0.00 | - | 1 | 45 | 40.59% |
| ALL241018P00130000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 1.31 | 0.85 | 1.10 | 0.00 | - | 1 | 490 | 27.81% |
| ALL241220P00130000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 1.85 | 1.80 | 2.00 | 0.00 | - | 3 | 77 | 27.95% |
| ALL250117P00130000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 2.10 | 2.15 | 2.35 | 0.00 | - | 50 | 78 | 27.74% |
| ALL250620P00130000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 4.50 | 3.90 | 4.30 | +0.20 | +4.65% | 1 | 10 | 27.09% |
| ALL260116P00130000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 6.30 | 6.30 | 6.70 | 0.00 | - | 1 | 25 | 26.46% |
