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
58 900,92 +1 497,67 (+2,61 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00160000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 8.38 | 7.40 | 9.30 | -2.92 | -25.84% | 1 | 89 | 30.64% |
| ALL240621C00160000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 11.00 | 10.20 | 11.20 | -4.50 | -29.03% | 6 | 156 | 26.20% |
| ALL240719C00160000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 12.50 | 10.80 | 12.40 | -1.49 | -10.65% | 26 | 229 | 25.36% |
| ALL241018C00160000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 20.05 | 14.30 | 16.50 | 0.00 | - | 1 | 2 | 26.98% |
| ALL241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 24.07 | 21.70 | 22.50 | 0.00 | - | 20 | 12 | 34.90% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 26.30 | 17.90 | 20.20 | 0.00 | - | 28 | 161 | 28.67% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 35.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00160000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 13 | 690 | 23.00% |
| ALL240621P00160000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 1.90 | 1.90 | 2.05 | -0.30 | -13.64% | 630 | 300 | 21.43% |
| ALL240719P00160000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 3.20 | 2.90 | 3.20 | -0.50 | -13.51% | 12 | 201 | 21.59% |
| ALL241018P00160000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 6.00 | 5.10 | 6.00 | 0.00 | - | 10 | 498 | 21.50% |
| ALL241220P00160000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 8.90 | 7.50 | 8.10 | +0.70 | +8.54% | 11 | 26 | 22.58% |
| ALL250117P00160000 | 2024-04-29 10:46AM EDT | 2025-01-17 | 8.80 | 8.20 | 8.60 | 0.00 | - | 4 | 214 | 22.28% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 11.93 | 11.30 | 11.80 | 0.00 | - | 1 | 3 | 22.40% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.70 | 14.80 | 15.50 | 0.00 | - | 1 | 148 | 22.69% |
