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
59 397,44 +4 443,68 (+8,09 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 4.80 | 4.80 | 5.10 | -0.70 | -12.73% | 35 | 362 | 25.10% |
| ALL240621C00165000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.20 | -0.80 | -10.39% | 3 | 571 | 22.44% |
| ALL240719C00165000 | 2024-05-02 11:55AM EDT | 2024-07-19 | 10.80 | 8.70 | 10.20 | 0.00 | - | 4 | 98 | 27.91% |
| ALL241018C00165000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 13.70 | 11.30 | 13.30 | -1.75 | -11.33% | 1 | 375 | 25.84% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 16.40 | 14.20 | 16.10 | 0.00 | - | 10 | 71 | 27.38% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 14.60 | 17.20 | 0.00 | - | 3 | 42 | 27.84% |
| ALL260116C00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 29.70 | 26.80 | 28.00 | 0.00 | - | 1 | 3 | 30.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 1.25 | 1.30 | 1.40 | -0.45 | -26.47% | 23 | 775 | 20.73% |
| ALL240621P00165000 | 2024-05-03 10:23AM EDT | 2024-06-21 | 5.00 | 3.40 | 3.60 | +1.50 | +42.86% | 12 | 168 | 20.67% |
| ALL240719P00165000 | 2024-05-01 10:38AM EDT | 2024-07-19 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 211 | 20.86% |
| ALL241018P00165000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 7.73 | 7.50 | 7.90 | 0.00 | - | 4 | 28 | 20.88% |
| ALL241220P00165000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 9.90 | 9.40 | 10.30 | 0.00 | - | 20 | 68 | 22.40% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 2025-01-17 | 10.00 | 8.80 | 12.30 | 0.00 | - | 1 | 59 | 24.76% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 13.30 | 13.80 | 0.00 | - | - | 8 | 21.76% |
| ALL260116P00165000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 16.40 | 16.80 | 17.50 | 0.00 | - | 1 | 59 | 22.03% |
