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
56.525,49 +162,00 (+0,29%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 2024-05-17 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 2024-06-21 | 39.90 | 41.00 | 44.90 | 0.00 | - | 3 | 55 | 72.73% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 2024-07-19 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 54.50% |
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 2024-10-18 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 48.71% |
| ALL241220C00130000 | 2024-05-09 1:13PM EDT | 2024-12-20 | 45.66 | 44.60 | 47.40 | 0.00 | - | 4 | 183 | 40.28% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 2025-01-17 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 44.90 | 49.00 | 50.30 | 0.00 | - | 5 | 11 | 36.41% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 2026-01-16 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 35.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 2024-06-21 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 53.56% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 2024-07-19 | 0.44 | 0.05 | 1.05 | 0.00 | - | 1 | 45 | 46.05% |
| ALL241018P00130000 | 2024-05-09 10:47AM EDT | 2024-10-18 | 0.78 | 0.35 | 2.00 | 0.00 | - | 4 | 494 | 35.86% |
| ALL241220P00130000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 1.85 | 1.30 | 1.50 | 0.00 | - | 3 | 77 | 28.04% |
| ALL250117P00130000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 2.10 | 1.65 | 1.85 | 0.00 | - | 50 | 78 | 28.00% |
| ALL250620P00130000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 4.50 | 3.20 | 3.50 | 0.00 | - | 1 | 11 | 26.91% |
| ALL260116P00130000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 6.30 | 5.40 | 5.90 | 0.00 | - | 1 | 25 | 26.57% |
