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
2.297,10 -5,80 (-0,25%) EUR/USD
1,0672 0,0000 (-0,00%) Bitcoin EUR
53.744,43 -4.339,79 (-7,47%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620C00125000 | 2024-04-09 2:13PM EDT | 125.00 | 49.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 130.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 145.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 150.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 175.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 180.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ALL250620C00185000 | 2024-04-30 12:35PM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALL250620C00190000 | 2024-04-24 2:20PM EDT | 190.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALL250620C00195000 | 2024-04-16 9:58AM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620C00200000 | 2024-04-10 10:04AM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ALL250620C00220000 | 2024-04-19 11:48AM EDT | 220.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620P00120000 | 2024-04-09 11:41AM EDT | 120.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALL250620P00130000 | 2024-04-29 10:07AM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620P00150000 | 2024-04-30 10:22AM EDT | 150.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 160.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ALL250620P00170000 | 2024-04-30 12:28PM EDT | 170.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| ALL250620P00175000 | 2024-04-30 12:34PM EDT | 175.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
