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
58 551,82 +3 505,93 (+6,37 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 33.30 | 26.60 | 30.70 | 0.00 | - | 3 | 2 | 60.30% |
| ALL240621C00140000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 26.50 | 27.10 | 31.10 | -3.99 | -13.09% | 1 | 66 | 54.18% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 35.35 | 28.50 | 30.70 | 0.00 | - | 2 | 25 | 40.97% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 2024-10-18 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 50.37% |
| ALL241220C00140000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 35.10 | 31.60 | 34.20 | 0.00 | - | 2 | 50 | 33.72% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 2025-01-17 | 39.00 | 38.30 | 40.70 | 0.00 | - | 3 | 205 | 46.82% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 42.10 | 41.60 | 43.20 | 0.00 | - | 3 | 49 | 33.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00140000 | 2024-05-02 10:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 41.41% |
| ALL240621P00140000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.35 | -0.30 | -60.00% | 2 | 67 | 30.32% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.62 | 0.40 | 0.60 | 0.00 | - | 15 | 52 | 27.17% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 2024-10-18 | 2.10 | 1.70 | 1.90 | 0.00 | - | 1 | 315 | 25.23% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 2024-12-20 | 4.70 | 2.90 | 3.20 | 0.00 | - | 2 | 112 | 25.84% |
| ALL250117P00140000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 179 | 25.82% |
| ALL260116P00140000 | 2024-04-18 1:56PM EDT | 2026-01-16 | 9.40 | 8.50 | 9.00 | 0.00 | - | 5 | 43 | 25.11% |
