Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.502,69 +114,93 (+0,29%) Gold
2.374,40 +34,10 (+1,46%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.697,82 -820,83 (-1,43%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 2024-05-17 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 39.06% |
| ALL240621C00145000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 28.43 | 26.70 | 29.50 | +1.43 | +5.30% | 3 | 63 | 51.07% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 2024-07-19 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 52.69% |
| ALL241018C00145000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 31.16 | 30.60 | 31.10 | 0.00 | - | 3 | 3 | 31.97% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 2024-12-20 | 30.54 | 0.00 | 34.60 | 0.00 | - | 21 | 47 | 36.20% |
| ALL250117C00145000 | 2024-04-22 2:56PM EDT | 2025-01-17 | 38.16 | 33.30 | 34.40 | 0.00 | - | 2 | 161 | 33.67% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 2025-06-20 | 40.50 | 36.60 | 38.10 | 0.00 | - | 1 | 13 | 33.08% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 34.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00145000 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.05 | 0.05 | 2.20 | 0.00 | - | 4 | 37 | 93.31% |
| ALL240621P00145000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.35 | +0.30 | +200.00% | 3 | 184 | 30.47% |
| ALL240719P00145000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 0.65 | 0.15 | 0.55 | 0.00 | - | 2 | 143 | 26.15% |
| ALL241018P00145000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 2.00 | 1.70 | 1.80 | 0.00 | - | 1 | 3 | 23.88% |
| ALL241220P00145000 | 2024-04-22 9:35AM EDT | 2024-12-20 | 4.10 | 2.95 | 3.10 | 0.00 | - | 1 | 33 | 24.52% |
| ALL250117P00145000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 4.05 | 3.40 | 3.70 | 0.00 | - | 1 | 51 | 24.79% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 7.20 | 5.70 | 7.10 | 0.00 | - | 1 | 2 | 26.20% |
| ALL260116P00145000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 9.70 | 8.60 | 9.10 | 0.00 | - | 1 | 19 | 24.20% |
