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
58 969,67 +1 537,96 (+2,68 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 18.40 | 12.00 | 15.80 | 0.00 | - | 1 | 38 | 58.84% |
| ALL240621C00155000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 23.12 | 13.50 | 16.40 | 0.00 | - | 1 | 237 | 34.64% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 2024-07-19 | 20.43 | 15.80 | 18.00 | 0.00 | - | 5 | 97 | 34.05% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 2024-10-18 | 24.50 | 19.30 | 20.30 | 0.00 | - | 1 | 1 | 28.93% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 24.46% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 39.54% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 2026-01-16 | 33.20 | 32.40 | 33.80 | 0.00 | - | 2 | 212 | 31.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 14 | 178 | 27.59% |
| ALL240621P00155000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 1.63 | 1.00 | 1.20 | +0.38 | +30.40% | 1 | 264 | 22.99% |
| ALL240719P00155000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 2.55 | 1.80 | 2.10 | +0.45 | +21.43% | 1 | 99 | 22.78% |
| ALL241018P00155000 | 2024-04-29 2:53PM EDT | 2024-10-18 | 5.00 | 3.80 | 4.50 | 0.00 | - | 1 | 357 | 22.22% |
| ALL241220P00155000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 6.70 | 6.00 | 6.40 | 0.00 | - | 1 | 62 | 23.14% |
| ALL250117P00155000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 6.20 | 6.60 | 7.00 | 0.00 | - | 2 | 465 | 23.08% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 9.80 | 9.60 | 10.00 | 0.00 | - | 1 | 4 | 23.00% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 14.00 | 13.00 | 13.60 | 0.00 | - | 37 | 88 | 23.25% |
