Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.514,56 +137,83 (+0,24%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00125000 | 2024-02-27 1:48PM EDT | 2024-06-21 | 35.80 | 47.40 | 51.20 | 0.00 | - | 1 | 25 | 73.41% |
| ALL241220C00125000 | 2024-02-28 1:46PM EDT | 2024-12-20 | 40.38 | 50.40 | 53.80 | 0.00 | - | 10 | 115 | 48.68% |
| ALL250117C00125000 | 2024-02-09 10:56AM EDT | 2025-01-17 | 39.91 | 38.10 | 38.70 | 0.00 | - | 1 | 4 | 0.00% |
| ALL250620C00125000 | 2024-04-09 2:13PM EDT | 2025-06-20 | 49.94 | 50.90 | 55.00 | 0.00 | - | - | 6 | 38.88% |
| ALL260116C00125000 | 2023-12-27 3:35PM EDT | 2026-01-16 | 27.40 | 43.70 | 44.70 | 0.00 | - | 2 | 3 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00125000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 56 | 46.09% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 2024-07-19 | 0.75 | 0.05 | 1.25 | 0.00 | - | 1 | 34 | 53.25% |
| ALL241018P00125000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 0.55 | 0.25 | 1.90 | 0.00 | - | 2 | 93 | 39.00% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 2024-12-20 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 36.61% |
| ALL250117P00125000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 1.50 | 1.30 | 1.50 | -0.35 | -18.92% | 2 | 56 | 29.23% |
| ALL250620P00125000 | 2024-05-02 3:18PM EDT | 2025-06-20 | 3.40 | 2.60 | 2.95 | 0.00 | - | - | 1 | 27.93% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 6.10 | 4.50 | 5.00 | 0.00 | - | 21 | 70 | 27.18% |
