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
59 294,73 +2 626,98 (+4,64 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 2.00 | 2.00 | 2.15 | -0.55 | -21.57% | 549 | 709 | 22.50% |
| ALL240621C00170000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 4.60 | 4.20 | 4.50 | -0.50 | -9.80% | 9 | 428 | 21.69% |
| ALL240719C00170000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 6.40 | 5.90 | 6.30 | -1.04 | -13.98% | 3 | 137 | 23.16% |
| ALL241018C00170000 | 2024-05-02 10:56AM EDT | 2024-10-18 | 13.00 | 10.20 | 10.60 | 0.00 | - | 16 | 108 | 25.12% |
| ALL241220C00170000 | 2024-05-03 11:37AM EDT | 2024-12-20 | 13.00 | 11.20 | 13.70 | -2.30 | -15.03% | 1 | 39 | 27.23% |
| ALL250117C00170000 | 2024-04-29 1:54PM EDT | 2025-01-17 | 16.40 | 12.20 | 14.50 | 0.00 | - | 4 | 100 | 27.14% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 19.50 | 18.80 | 19.50 | 0.00 | - | 13 | 13 | 28.52% |
| ALL260116C00170000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 28.56 | 24.60 | 25.30 | 0.00 | - | 1 | 159 | 29.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 3.45 | 3.50 | 3.60 | -0.35 | -9.21% | 13 | 553 | 19.61% |
| ALL240621P00170000 | 2024-05-03 10:38AM EDT | 2024-06-21 | 6.90 | 5.70 | 6.00 | +0.90 | +15.00% | 2 | 135 | 20.39% |
| ALL240719P00170000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 6.70 | 6.80 | 7.20 | +1.60 | +31.37% | 18 | 103 | 20.18% |
| ALL241018P00170000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 9.90 | 9.70 | 10.10 | 0.00 | - | 11 | 165 | 20.04% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 10.50 | 14.00 | 0.00 | - | 1 | 56 | 24.40% |
| ALL250117P00170000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.10 | 12.20 | 12.70 | 0.00 | - | 2 | 176 | 20.75% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 13.90 | 15.50 | 16.00 | 0.00 | - | 2 | 26 | 21.06% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 18.90 | 19.70 | 0.00 | - | 1 | 39 | 21.39% |
