Deutsche Märkte schließen in 1 Stunde 49 Minute
DAX
18.783,24 +96,64 (+0,52%) Euro Stoxx 50
5.084,67 +30,26 (+0,60%) Dow Jones 30
39.562,91 +175,15 (+0,44%) Gold
2.372,30 +32,00 (+1,37%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.393,15 +1.704,78 (+3,01%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:38AM EDT. Markt geöffnet.
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ALL240621C00150000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 38.67% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 21.67% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,295 | 25.00% |
| ALL240621P00150000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 6.25% |
| ALL240719P00150000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 6.25% |
| ALL241018P00150000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| ALL241220P00150000 | 2024-04-30 3:50PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| ALL250620P00150000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ALL260116P00150000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
