Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.299,40 -3,50 (-0,15%) EUR/USD
1,0670 -0,0055 (-0,51%) Bitcoin EUR
56.559,27 -2.647,58 (-4,47%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 77.20% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 29.00 | 32.50 | 0.00 | - | 3 | 2 | 60.64% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 54.61% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 20.30 | 21.10 | 0.00 | - | 1 | 14 | 48.56% |
| ALL240517C00155000 | 2024-04-29 3:40PM EDT | 155.00 | 15.60 | 15.50 | 17.90 | 0.00 | - | 1 | 38 | 57.59% |
| ALL240517C00160000 | 2024-04-30 11:11AM EDT | 160.00 | 11.30 | 11.40 | 13.70 | -0.47 | -3.99% | 10 | 83 | 52.30% |
| ALL240517C00165000 | 2024-04-30 2:14PM EDT | 165.00 | 8.10 | 7.60 | 7.90 | +0.60 | +8.00% | 12 | 364 | 33.46% |
| ALL240517C00170000 | 2024-04-30 2:30PM EDT | 170.00 | 4.70 | 4.50 | 4.80 | +0.30 | +6.82% | 101 | 678 | 31.67% |
| ALL240517C00175000 | 2024-04-30 1:40PM EDT | 175.00 | 2.50 | 2.40 | 2.55 | +0.13 | +5.49% | 23 | 215 | 30.13% |
| ALL240517C00180000 | 2024-04-30 2:12PM EDT | 180.00 | 1.20 | 1.10 | 1.20 | +0.16 | +15.38% | 43 | 815 | 29.30% |
| ALL240517C00185000 | 2024-04-30 3:45PM EDT | 185.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 14 | 1,161 | 28.81% |
| ALL240517C00190000 | 2024-04-26 12:48PM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 252 | 29.00% |
| ALL240517C00195000 | 2024-04-26 11:42AM EDT | 195.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 305 | 51.81% |
| ALL240517C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 50.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 154.30% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 69.14% |
| ALL240517P00140000 | 2024-04-30 2:21PM EDT | 140.00 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 1 | 218 | 47.17% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.05 | 0.70 | 0.00 | - | 5 | 37 | 52.12% |
| ALL240517P00150000 | 2024-04-30 3:13PM EDT | 150.00 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 5 | 1,217 | 37.87% |
| ALL240517P00155000 | 2024-04-30 2:50PM EDT | 155.00 | 0.66 | 0.60 | 0.70 | +0.06 | +10.00% | 11 | 146 | 34.74% |
| ALL240517P00160000 | 2024-04-30 2:54PM EDT | 160.00 | 1.28 | 0.25 | 1.75 | +0.11 | +9.40% | 6 | 1,067 | 36.54% |
| ALL240517P00165000 | 2024-04-30 12:04PM EDT | 165.00 | 2.17 | 2.25 | 2.50 | -0.23 | -9.58% | 119 | 492 | 30.96% |
| ALL240517P00170000 | 2024-04-30 2:30PM EDT | 170.00 | 4.10 | 4.10 | 4.40 | +0.45 | +12.33% | 91 | 243 | 29.42% |
| ALL240517P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 8.50 | 6.90 | 7.20 | 0.00 | - | 1 | 237 | 28.04% |
| ALL240517P00180000 | 2024-04-24 9:44AM EDT | 180.00 | 8.32 | 9.40 | 11.20 | 0.00 | - | 1 | 11 | 29.86% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 13.50 | 16.90 | 0.00 | - | 2 | 2 | 44.87% |
