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
56.691,18 +544,25 (+0,97%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 33.30 | 30.90 | 35.30 | 0.00 | - | 3 | 2 | 91.02% |
| ALL240621C00140000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 32.80 | 31.10 | 35.00 | +6.30 | +23.77% | 1 | 65 | 58.47% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 35.35 | 31.70 | 35.40 | 0.00 | - | 2 | 25 | 47.80% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 2024-10-18 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 40.53% |
| ALL241220C00140000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 35.10 | 35.60 | 37.80 | 0.00 | - | 2 | 50 | 34.08% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 2025-01-17 | 39.00 | 38.30 | 40.70 | 0.00 | - | 3 | 205 | 39.45% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 42.10 | 45.30 | 46.50 | 0.00 | - | 3 | 49 | 33.76% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00140000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 203 | 249 | 74.61% |
| ALL240621P00140000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 42.87% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.62 | 0.10 | 0.50 | 0.00 | - | 15 | 52 | 30.32% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 2024-10-18 | 2.10 | 1.20 | 1.30 | 0.00 | - | 1 | 315 | 25.20% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 2024-12-20 | 4.70 | 2.15 | 2.40 | 0.00 | - | 2 | 112 | 25.73% |
| ALL250117P00140000 | 2024-05-09 10:24AM EDT | 2025-01-17 | 3.10 | 2.65 | 2.85 | 0.00 | - | 5 | 174 | 25.72% |
| ALL260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 8.50 | 7.30 | 9.70 | 0.00 | - | 1 | 43 | 27.84% |
