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
56.636,03 +252,07 (+0,45%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.95 | +0.05 | +6.67% | 31 | 255 | 21.09% |
| ALL240621C00175000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.40 | +0.16 | +5.26% | 266 | 1,308 | 19.15% |
| ALL240719C00175000 | 2024-05-10 12:16PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.20 | +0.40 | +8.51% | 13 | 281 | 20.83% |
| ALL241018C00175000 | 2024-05-10 2:17PM EDT | 2024-10-18 | 9.46 | 9.70 | 10.10 | +0.16 | +1.72% | 6 | 25 | 24.43% |
| ALL241220C00175000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 11.60 | 12.30 | 12.80 | 0.00 | - | 1 | 107 | 25.70% |
| ALL250117C00175000 | 2024-05-01 10:16AM EDT | 2025-01-17 | 15.15 | 13.50 | 14.00 | 0.00 | - | 15 | 87 | 26.33% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 20.40 | 18.60 | 20.80 | 0.00 | - | 10 | 36 | 30.13% |
| ALL260116C00175000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 22.30 | 22.50 | 25.50 | 0.00 | - | 2 | 48 | 29.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 3.20 | 2.85 | 3.20 | -3.30 | -50.77% | 8 | 285 | 20.61% |
| ALL240621P00175000 | 2024-05-10 10:18AM EDT | 2024-06-21 | 6.00 | 5.30 | 5.60 | -0.57 | -8.68% | 50 | 114 | 18.76% |
| ALL240719P00175000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 8.07 | 6.50 | 6.80 | 0.00 | - | 1 | 87 | 18.52% |
| ALL241018P00175000 | 2024-05-10 12:51PM EDT | 2024-10-18 | 10.20 | 8.90 | 10.60 | -0.70 | -6.42% | 3 | 34 | 20.52% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 14.10 | 12.20 | 13.10 | 0.00 | - | 1 | 11 | 20.76% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 17.30 | 13.80 | 17.20 | 0.00 | - | 1 | 6 | 22.00% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 21.15 | 18.90 | 20.30 | 0.00 | - | 42 | 52 | 21.34% |
