Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.552,34 +312,36 (+0,82%) Gold
2.339,50 -6,90 (-0,29%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.443,84 +113,06 (+0,18%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Strike:130.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 2024-05-17 | 41.15 | 45.10 | 49.10 | 0.00 | - | 1 | 1 | 60.64% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 2024-06-21 | 39.90 | 45.40 | 49.30 | 0.00 | - | 3 | 55 | 65.48% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 2024-07-19 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 0.00% |
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 2024-10-18 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 28.75% |
| ALL241220C00130000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 39.60 | 49.50 | 51.50 | 0.00 | - | 10 | 187 | 40.34% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 2025-01-17 | 48.22 | 49.70 | 52.10 | 0.00 | - | 1 | 16 | 39.97% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 44.90 | 53.90 | 54.70 | 0.00 | - | 5 | 11 | 37.59% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 2026-01-16 | 49.55 | 56.30 | 58.10 | 0.00 | - | 3 | 133 | 36.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 2024-06-21 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 49.85% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 2024-07-19 | 0.44 | 0.10 | 0.75 | 0.00 | - | 1 | 45 | 40.06% |
| ALL241018P00130000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 1.31 | 0.95 | 1.10 | 0.00 | - | 1 | 490 | 30.64% |
| ALL241220P00130000 | 2024-02-12 10:56AM EDT | 2024-12-20 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 74 | 36.57% |
| ALL250117P00130000 | 2024-04-19 1:32PM EDT | 2025-01-17 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 70 | 29.95% |
| ALL250620P00130000 | 2024-04-23 10:39AM EDT | 2025-06-20 | 3.90 | 2.40 | 4.00 | -0.20 | -4.88% | 9 | 1 | 28.93% |
| ALL260116P00130000 | 2024-04-11 2:52PM EDT | 2026-01-16 | 7.00 | 5.70 | 6.10 | 0.00 | - | 1 | 24 | 27.71% |
