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
56.566,87 +180,91 (+0,32%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 7.90 | 7.80 | 8.10 | +0.90 | +12.86% | 9 | 333 | 30.37% |
| ALL240621C00165000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 9.57 | 9.10 | 9.70 | +0.91 | +10.51% | 4 | 574 | 21.76% |
| ALL240719C00165000 | 2024-05-09 1:44PM EDT | 2024-07-19 | 10.20 | 9.10 | 11.40 | 0.00 | - | 1 | 99 | 23.45% |
| ALL241018C00165000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 14.90 | 14.60 | 15.90 | 0.00 | - | 67 | 446 | 26.13% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 16.40 | 18.00 | 18.70 | 0.00 | - | 10 | 71 | 27.63% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 17.50 | 19.80 | 0.00 | - | 3 | 42 | 28.06% |
| ALL260116C00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 29.70 | 29.80 | 30.80 | 0.00 | - | 1 | 3 | 30.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-05-10 12:01PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 5 | 759 | 28.17% |
| ALL240621P00165000 | 2024-05-10 1:00PM EDT | 2024-06-21 | 1.67 | 1.35 | 1.55 | -0.38 | -18.54% | 90 | 677 | 19.34% |
| ALL240719P00165000 | 2024-05-10 10:22AM EDT | 2024-07-19 | 2.70 | 2.50 | 2.70 | -0.50 | -15.62% | 4 | 240 | 19.65% |
| ALL241018P00165000 | 2024-05-09 11:42AM EDT | 2024-10-18 | 6.60 | 5.50 | 5.90 | 0.00 | - | 5 | 33 | 20.76% |
| ALL241220P00165000 | 2024-05-09 3:13PM EDT | 2024-12-20 | 8.00 | 7.40 | 7.80 | -0.10 | -1.23% | 1 | 74 | 21.38% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 2025-01-17 | 10.00 | 8.20 | 8.60 | 0.00 | - | 1 | 59 | 21.64% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 11.10 | 13.80 | 0.00 | - | - | 8 | 24.58% |
| ALL260116P00165000 | 2024-05-07 9:54AM EDT | 2026-01-16 | 16.70 | 14.80 | 16.00 | 0.00 | - | 1 | 60 | 22.53% |
