Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.726,04 +221,30 (+0,37%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00135000 | 2024-04-18 9:59AM EDT | 2024-04-19 | 39.00 | 36.00 | 40.10 | +4.95 | +14.54% | 3 | 272 | 217.19% |
| ALL240621C00135000 | 2024-01-19 12:51PM EDT | 2024-06-21 | 24.59 | 27.00 | 31.00 | 0.00 | - | 3 | 254 | 0.00% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 2024-07-19 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 53.02% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 2024-12-20 | 39.05 | 42.90 | 44.90 | 0.00 | - | 1 | 90 | 41.21% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 43.60 | 42.30 | 44.70 | 0.00 | - | 5 | 64 | 38.54% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 2026-01-16 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 15.24% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00135000 | 2024-04-01 10:34AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 118 | 185.94% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 2024-05-17 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 57.45% |
| ALL240621P00135000 | 2024-04-16 3:39PM EDT | 2024-06-21 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 268 | 40.19% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 0.70 | 0.25 | 0.65 | 0.00 | - | 15 | 25 | 31.98% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 2024-10-18 | 1.58 | 1.65 | 1.80 | 0.00 | - | 20 | 35 | 29.33% |
| ALL241220P00135000 | 2024-03-25 10:14AM EDT | 2024-12-20 | 2.90 | 2.60 | 2.75 | 0.00 | - | 5 | 110 | 28.86% |
| ALL250117P00135000 | 2024-04-05 1:10PM EDT | 2025-01-17 | 2.80 | 2.95 | 3.20 | 0.00 | - | 1 | 81 | 28.80% |
| ALL260116P00135000 | 2024-04-11 3:15PM EDT | 2026-01-16 | 8.20 | 7.30 | 7.70 | 0.00 | - | 1 | 12 | 26.85% |
