Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
38.146,14 -82,97 (-0,22%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Bitcoin EUR
57.115,55 +510,24 (+0,90%) CMC Crypto 200
1.272,09 -85,92 (-6,33%) Nasdaq Compositive
16.340,87 -5,43 (-0,03%) S&P 500
5.222,68 +8,60 (+0,16%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00160000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 10.07 | 11.20 | 13.50 | 0.00 | - | 1 | 89 | 59.33% |
| ALL240621C00160000 | 2024-05-10 2:33PM EDT | 2024-06-21 | 12.95 | 12.50 | 14.60 | +1.40 | +12.12% | 5 | 158 | 28.74% |
| ALL240719C00160000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 15.20 | 14.90 | 15.40 | +1.55 | +11.36% | 2 | 228 | 25.73% |
| ALL241018C00160000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 20.05 | 18.30 | 19.30 | 0.00 | - | 1 | 2 | 27.16% |
| ALL241220C00160000 | 2024-05-10 1:24PM EDT | 2024-12-20 | 21.02 | 21.30 | 22.10 | -3.05 | -12.67% | 2 | 12 | 28.83% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 26.30 | 21.90 | 24.20 | 0.00 | - | 28 | 161 | 31.22% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 32.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00160000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 0.30 | 0.10 | 0.30 | +0.16 | +114.29% | 6 | 703 | 45.51% |
| ALL240621P00160000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.72 | 0.60 | 0.75 | -0.38 | -34.55% | 18 | 812 | 20.63% |
| ALL240719P00160000 | 2024-05-09 11:33AM EDT | 2024-07-19 | 2.15 | 1.45 | 1.75 | 0.00 | - | 2 | 218 | 21.38% |
| ALL241018P00160000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 4.46 | 4.10 | 4.50 | -1.54 | -25.67% | 1 | 498 | 21.81% |
| ALL241220P00160000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 8.90 | 5.90 | 6.20 | 0.00 | - | 11 | 22 | 22.17% |
| ALL250117P00160000 | 2024-04-29 10:46AM EDT | 2025-01-17 | 8.80 | 6.60 | 7.00 | 0.00 | - | 4 | 214 | 22.49% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 11.93 | 9.60 | 11.10 | 0.00 | - | 1 | 3 | 23.99% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.70 | 12.90 | 14.40 | 0.00 | - | 1 | 148 | 23.49% |
