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
58 759,80 +3 691,51 (+6,70 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 28 | 846 | 22.41% |
| ALL240621C00180000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.35 | -0.95 | -42.22% | 8 | 271 | 20.78% |
| ALL240719C00180000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 2.00 | 1.50 | 2.60 | -1.80 | -47.37% | 6 | 180 | 21.88% |
| ALL241018C00180000 | 2024-05-02 12:03PM EDT | 2024-10-18 | 7.41 | 5.90 | 6.30 | 0.00 | - | 13 | 888 | 23.87% |
| ALL241220C00180000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 7.70 | 6.90 | 8.90 | -6.40 | -45.39% | 2 | 27 | 25.43% |
| ALL250117C00180000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 9.90 | 8.90 | 10.00 | -2.76 | -21.80% | 1 | 62 | 26.01% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 15.80 | 14.10 | 14.80 | 0.00 | - | - | 6 | 27.39% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.90 | 20.10 | 20.50 | 0.00 | - | 2 | 30 | 28.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 10.04 | 9.90 | 13.20 | 0.00 | - | 304 | 308 | 39.21% |
| ALL240621P00180000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 12.10 | 12.40 | 13.50 | 0.00 | - | 14 | 79 | 22.67% |
| ALL240719P00180000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 11.90 | 12.00 | 13.80 | 0.00 | - | 5 | 97 | 19.37% |
| ALL241018P00180000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 15.43 | 13.90 | 17.00 | 0.00 | - | 2 | 12 | 21.26% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 36.61% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 16.50 | 16.00 | 20.00 | 0.00 | - | 1 | 12 | 22.72% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 23.55 | 23.90 | 24.60 | 0.00 | - | - | 192 | 20.01% |
