Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.556,88 +533,97 (+0,90%)
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 | 73.00% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 28.70 | 32.60 | 0.00 | - | 3 | 2 | 55.27% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 51.66% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 20.60 | 22.80 | +5.39 | +37.15% | 1 | 13 | 53.20% |
| ALL240517C00155000 | 2024-04-19 9:51AM EDT | 155.00 | 18.00 | 14.40 | 17.20 | 0.00 | - | 1 | 37 | 48.34% |
| ALL240517C00160000 | 2024-04-26 10:06AM EDT | 160.00 | 11.77 | 10.80 | 12.00 | -5.23 | -30.76% | 8 | 83 | 36.21% |
| ALL240517C00165000 | 2024-04-26 1:00PM EDT | 165.00 | 7.50 | 6.00 | 8.10 | -2.00 | -21.05% | 46 | 412 | 33.08% |
| ALL240517C00170000 | 2024-04-26 3:14PM EDT | 170.00 | 4.90 | 4.70 | 4.90 | -1.70 | -25.76% | 25 | 619 | 30.64% |
| ALL240517C00175000 | 2024-04-26 3:13PM EDT | 175.00 | 2.65 | 2.50 | 2.65 | -1.05 | -28.38% | 38 | 226 | 29.24% |
| ALL240517C00180000 | 2024-04-26 3:43PM EDT | 180.00 | 1.25 | 1.10 | 1.25 | -0.70 | -35.90% | 39 | 813 | 28.22% |
| ALL240517C00185000 | 2024-04-26 3:31PM EDT | 185.00 | 0.50 | 0.50 | 0.60 | -0.29 | -36.71% | 432 | 807 | 28.71% |
| ALL240517C00190000 | 2024-04-26 12:48PM EDT | 190.00 | 0.10 | 0.05 | 0.45 | -0.27 | -72.97% | 15 | 257 | 32.64% |
| ALL240517C00195000 | 2024-04-26 11:42AM EDT | 195.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 3 | 307 | 30.96% |
| ALL240517C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 33.40% |
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 | 146.48% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 65.63% |
| ALL240517P00140000 | 2024-04-25 3:15PM EDT | 140.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 218 | 44.78% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 5 | 37 | 39.50% |
| ALL240517P00150000 | 2024-04-26 1:52PM EDT | 150.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 660 | 565 | 35.94% |
| ALL240517P00155000 | 2024-04-26 3:51PM EDT | 155.00 | 0.70 | 0.55 | 0.75 | +0.15 | +27.27% | 14 | 147 | 33.64% |
| ALL240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 1.31 | 1.25 | 1.90 | +0.51 | +63.75% | 418 | 735 | 35.96% |
| ALL240517P00165000 | 2024-04-26 2:18PM EDT | 165.00 | 2.43 | 2.30 | 2.45 | +0.58 | +31.35% | 294 | 267 | 29.04% |
| ALL240517P00170000 | 2024-04-26 3:51PM EDT | 170.00 | 3.65 | 4.10 | 4.30 | +0.15 | +4.29% | 32 | 267 | 27.31% |
| ALL240517P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 8.50 | 6.90 | 7.20 | +2.20 | +34.92% | 1 | 237 | 26.65% |
| ALL240517P00180000 | 2024-04-24 9:44AM EDT | 180.00 | 8.32 | 10.50 | 11.80 | 0.00 | - | 1 | 11 | 33.41% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 13.40 | 16.90 | 0.00 | - | 2 | 2 | 42.65% |
