Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.800,84 +114,24 (+0,61%) Euro Stoxx 50
5.093,84 +39,43 (+0,78%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.384,20 +43,90 (+1,88%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.481,26 +1.790,53 (+3,16%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 2024-05-08 11:28AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALL240621C00180000 | 2024-05-09 10:45AM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL240719C00180000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 3.13% |
| ALL241018C00180000 | 2024-05-09 10:45AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALL241220C00180000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| ALL250117C00180000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 300 | 125 | 0.00% |
| ALL240621P00180000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALL240719P00180000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| ALL241018P00180000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 40.28% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
