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
2.303,10 +0,20 (+0,01%) EUR/USD
1,0671 -0,0001 (-0,01%) Bitcoin EUR
53.344,44 -4.508,34 (-7,79%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 54.67% |
| ALL241018C00135000 | 2024-04-19 2:19PM EDT | 135.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 140.00 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 45.80% |
| ALL241018C00145000 | 2024-04-24 1:50PM EDT | 145.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 150.00 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 41.43% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00160000 | 2024-04-19 3:28PM EDT | 160.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00165000 | 2024-04-18 3:36PM EDT | 165.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL241018C00170000 | 2024-04-30 11:27AM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00175000 | 2024-04-30 12:17PM EDT | 175.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALL241018C00180000 | 2024-04-30 11:51AM EDT | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ALL241018C00185000 | 2024-04-29 11:07AM EDT | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL241018C00190000 | 2024-04-30 11:25AM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALL241018C00195000 | 2024-04-25 3:21PM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ALL241018C00200000 | 2024-04-30 3:22PM EDT | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALL241018C00210000 | 2024-04-11 10:53AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018C00220000 | 2024-04-10 1:13PM EDT | 220.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALL241018C00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018P00090000 | 2024-04-26 9:33AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL241018P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241018P00115000 | 2024-03-01 4:31PM EDT | 115.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 34.33% |
| ALL241018P00120000 | 2024-04-02 12:28PM EDT | 120.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALL241018P00125000 | 2024-04-18 2:07PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241018P00130000 | 2024-04-19 2:19PM EDT | 130.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 135.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018P00145000 | 2024-04-05 11:02AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018P00150000 | 2024-04-29 1:18PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241018P00155000 | 2024-04-29 2:53PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241018P00160000 | 2024-04-26 10:06AM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALL241018P00165000 | 2024-04-29 10:31AM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALL241018P00170000 | 2024-04-30 12:04PM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.03% |
| ALL241018P00175000 | 2024-04-29 11:35AM EDT | 175.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL241018P00180000 | 2024-04-30 12:32PM EDT | 180.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 185.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALL241018P00210000 | 2024-04-22 9:44AM EDT | 210.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
