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
2.307,30 +4,40 (+0,19%) EUR/USD
1,0676 +0,0003 (+0,03%) Bitcoin EUR
54.310,77 -2.897,81 (-5,07%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2023-11-28 4:02PM EDT | 110.00 | 30.00 | 31.70 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 120.00 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 130.00 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 64.89% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 59.47% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 140.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 145.00 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 56.48% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 150.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| ALL240719C00160000 | 2024-04-30 10:39AM EDT | 160.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| ALL240719C00165000 | 2024-04-30 2:28PM EDT | 165.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| ALL240719C00170000 | 2024-04-30 2:43PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| ALL240719C00175000 | 2024-04-30 3:00PM EDT | 175.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 142 | 1.56% |
| ALL240719C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 3.13% |
| ALL240719C00185000 | 2024-04-30 10:24AM EDT | 185.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 3.13% |
| ALL240719C00190000 | 2024-04-30 12:00PM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 517 | 6.25% |
| ALL240719C00195000 | 2024-04-30 10:08AM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 47 | 271 | 6.25% |
| ALL240719C00200000 | 2024-04-25 11:04AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 6.25% |
| ALL240719C00210000 | 2024-04-23 11:20AM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALL240719P00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 67.77% |
| ALL240719P00095000 | 2023-11-20 3:01PM EDT | 95.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | - | 3 | 72.95% |
| ALL240719P00100000 | 2023-12-26 2:26PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 59.72% |
| ALL240719P00110000 | 2024-01-04 4:36PM EDT | 110.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | - | 2 | 52.76% |
| ALL240719P00115000 | 2023-12-29 12:27PM EDT | 115.00 | 2.10 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 54.35% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
| ALL240719P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| ALL240719P00145000 | 2024-04-30 3:00PM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| ALL240719P00150000 | 2024-04-30 11:54AM EDT | 150.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 6.25% |
| ALL240719P00155000 | 2024-04-30 10:24AM EDT | 155.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| ALL240719P00160000 | 2024-04-29 3:25PM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 3.13% |
| ALL240719P00165000 | 2024-04-30 3:40PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 1.56% |
| ALL240719P00170000 | 2024-04-30 10:38AM EDT | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.05% |
| ALL240719P00175000 | 2024-04-26 3:41PM EDT | 175.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 116 | 84 | 0.00% |
| ALL240719P00180000 | 2024-04-23 12:26PM EDT | 180.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 0.00% |
| ALL240719P00185000 | 2024-04-15 3:44PM EDT | 185.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALL240719P00190000 | 2024-04-23 12:26PM EDT | 190.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
