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
58 538,22 +3 367,39 (+6,10 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 8 | 259 | 22.44% |
| ALL240621C00175000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.55 | -0.58 | -19.46% | 673 | 356 | 21.03% |
| ALL240719C00175000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | -2.90 | -42.03% | 115 | 143 | 22.23% |
| ALL241018C00175000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 10.00 | 7.80 | 8.10 | 0.00 | - | 7 | 22 | 24.10% |
| ALL241220C00175000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 10.70 | 8.80 | 11.00 | -1.70 | -13.71% | 1 | 108 | 26.02% |
| ALL250117C00175000 | 2024-05-01 10:16AM EDT | 2025-01-17 | 15.15 | 11.40 | 12.10 | 0.00 | - | 15 | 87 | 26.53% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 20.40 | 15.50 | 17.00 | 0.00 | - | 10 | 36 | 27.87% |
| ALL260116C00175000 | 2024-04-09 10:02AM EDT | 2026-01-16 | 25.00 | 22.30 | 22.80 | 0.00 | - | 1 | 48 | 29.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 4.50 | 6.00 | 9.00 | 0.00 | - | 57 | 294 | 36.16% |
| ALL240621P00175000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 9.00 | 8.60 | 9.20 | 0.00 | - | 10 | 98 | 20.26% |
| ALL240719P00175000 | 2024-05-02 10:08AM EDT | 2024-07-19 | 7.80 | 9.10 | 10.10 | 0.00 | - | 2 | 86 | 19.40% |
| ALL241018P00175000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 12.70 | 11.40 | 13.30 | 0.00 | - | 6 | 27 | 20.49% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 14.10 | 13.50 | 16.50 | 0.00 | - | 1 | 11 | 22.25% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 17.30 | 17.90 | 18.50 | 0.00 | - | 1 | 6 | 20.44% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 21.15 | 21.40 | 22.00 | 0.00 | - | 42 | 52 | 20.65% |
