Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.399,76 +1.784,00 (+3,15%) CMC Crypto 200
1.358,61 +58,51 (+4,50%) 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:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 2.95 | 2.85 | 3.10 | +0.40 | +15.69% | 63 | 1,209 | 21.47% |
| ALL240621C00170000 | 2024-05-09 3:12PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.50 | +0.20 | +3.85% | 38 | 536 | 20.02% |
| ALL240719C00170000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 7.00 | 7.10 | 7.40 | 0.00 | - | 7 | 145 | 21.97% |
| ALL241018C00170000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 11.10 | 11.70 | 12.20 | 0.00 | - | 1 | 108 | 25.19% |
| ALL241220C00170000 | 2024-05-09 1:13PM EDT | 2024-12-20 | 14.53 | 14.30 | 16.90 | +1.73 | +13.52% | 4 | 40 | 30.21% |
| ALL250117C00170000 | 2024-05-09 11:14AM EDT | 2025-01-17 | 15.40 | 15.50 | 16.00 | -1.00 | -6.10% | 50 | 100 | 26.90% |
| ALL250620C00170000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 20.45 | 20.50 | 21.50 | +0.95 | +4.87% | 1 | 13 | 28.93% |
| ALL260116C00170000 | 2024-05-08 11:19AM EDT | 2026-01-16 | 25.70 | 26.20 | 29.00 | 0.00 | - | 1 | 158 | 32.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-05-09 1:25PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.35 | -0.60 | -31.58% | 25 | 555 | 18.65% |
| ALL240621P00170000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.90 | -0.73 | -16.29% | 29 | 151 | 19.43% |
| ALL240719P00170000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 5.10 | 4.80 | 5.10 | -0.50 | -8.93% | 1 | 125 | 19.18% |
| ALL241018P00170000 | 2024-05-09 11:14AM EDT | 2024-10-18 | 8.50 | 8.10 | 8.40 | -0.30 | -3.41% | 3 | 168 | 20.04% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 10.00 | 12.40 | 0.00 | - | 1 | 56 | 24.52% |
| ALL250117P00170000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.10 | 10.60 | 11.00 | 0.00 | - | 2 | 176 | 20.66% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 13.90 | 13.90 | 14.40 | 0.00 | - | 2 | 26 | 21.05% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 16.70 | 19.00 | 0.00 | - | 1 | 39 | 22.35% |
