Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
38.247,67 +173,69 (+0,46%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.345,02 +1.113,32 (+1,95%) CMC Crypto 200
1.351,82 +51,72 (+3,98%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 15.07 | 14.60 | 18.70 | -3.33 | -18.10% | 1 | 38 | 81.88% |
| ALL240621C00155000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 17.00 | 16.10 | 18.40 | 0.00 | - | 1 | 238 | 33.36% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 2024-07-19 | 20.43 | 16.40 | 18.70 | 0.00 | - | 5 | 97 | 27.48% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 2024-10-18 | 24.50 | 20.30 | 22.60 | 0.00 | - | 1 | 1 | 29.36% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 19.31% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 35.68% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 2026-01-16 | 33.20 | 34.40 | 37.50 | 0.00 | - | 2 | 212 | 33.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.21 | -77.78% | 5 | 199 | 36.13% |
| ALL240621P00155000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 0.70 | 0.45 | 0.55 | 0.00 | - | 5 | 269 | 22.34% |
| ALL240719P00155000 | 2024-05-09 1:44PM EDT | 2024-07-19 | 1.25 | 1.10 | 1.25 | -0.55 | -30.56% | 3 | 100 | 22.18% |
| ALL241018P00155000 | 2024-04-29 2:53PM EDT | 2024-10-18 | 5.00 | 3.40 | 3.60 | 0.00 | - | 1 | 357 | 22.37% |
| ALL241220P00155000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 6.70 | 5.00 | 7.20 | 0.00 | - | 1 | 62 | 27.28% |
| ALL250117P00155000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 5.90 | 5.70 | 5.90 | -0.30 | -4.84% | 1 | 465 | 23.00% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 9.80 | 8.50 | 8.90 | 0.00 | - | 1 | 4 | 23.04% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 14.00 | 11.80 | 12.40 | 0.00 | - | 37 | 88 | 23.20% |
