Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.470,69 -42,15 (-0,11%) Bitcoin EUR
58.451,27 +1.553,27 (+2,73%) CMC Crypto 200
1.294,34 +34,14 (+2,71%) Nasdaq Compositive
16.388,17 +47,30 (+0,29%) S&P 500
5.222,66 -0,02 (-0,00%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Strike:185.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00185000 | 2024-05-13 2:26PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,248 | 41.70% |
| ALL240621C00185000 | 2024-05-13 1:18PM EDT | 2024-06-21 | 0.55 | 0.40 | 0.50 | -0.06 | -9.84% | 4 | 266 | 19.31% |
| ALL240719C00185000 | 2024-05-13 2:24PM EDT | 2024-07-19 | 1.60 | 1.30 | 1.45 | -0.15 | -8.57% | 1 | 601 | 20.58% |
| ALL241018C00185000 | 2024-05-13 3:05PM EDT | 2024-10-18 | 4.90 | 4.80 | 5.00 | -0.70 | -12.50% | 2 | 96 | 23.29% |
| ALL241220C00185000 | 2024-05-08 11:07AM EDT | 2024-12-20 | 7.55 | 7.10 | 7.40 | 0.00 | - | 9 | 49 | 24.63% |
| ALL250117C00185000 | 2024-04-29 2:18PM EDT | 2025-01-17 | 9.48 | 8.10 | 8.40 | 0.00 | - | 9 | 17 | 25.08% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 15.00 | 12.70 | 13.30 | 0.00 | - | 5 | 15 | 26.77% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 2026-01-16 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 33.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 80.05% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 2024-06-21 | 19.30 | 11.60 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALL240719P00185000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 15.57 | 15.10 | 16.90 | 0.00 | - | 1 | 3 | 23.16% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 17.30 | 18.40 | 0.00 | - | 11 | 10 | 19.39% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 72.69% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 18.15% |
| ALL260116P00185000 | 2024-05-06 11:00AM EDT | 2026-01-16 | 26.20 | 25.00 | 26.10 | 0.00 | - | - | 2 | 19.29% |
