Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
38.099,55 +137,75 (+0,36%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.942,14 -1.729,81 (-2,90%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00145000 | 2024-04-17 2:46PM EDT | 2024-04-19 | 19.50 | 16.30 | 20.00 | -1.20 | -5.80% | 4 | 254 | 95.90% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 2024-05-17 | 19.10 | 17.40 | 19.90 | 0.00 | - | 4 | 4 | 45.02% |
| ALL240621C00145000 | 2024-03-27 1:37PM EDT | 2024-06-21 | 26.18 | 18.90 | 22.00 | 0.00 | - | 7 | 66 | 41.55% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 2024-07-19 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 65.48% |
| ALL241018C00145000 | 2024-04-03 2:28PM EDT | 2024-10-18 | 33.70 | 24.10 | 25.90 | 0.00 | - | 1 | 1 | 35.20% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 2024-12-20 | 30.54 | 25.00 | 28.00 | 0.00 | - | 21 | 47 | 35.00% |
| ALL250117C00145000 | 2024-02-08 1:00PM EDT | 2025-01-17 | 27.00 | 23.30 | 23.80 | 0.00 | - | 1 | 161 | 24.27% |
| ALL250620C00145000 | 2024-04-08 11:42AM EDT | 2025-06-20 | 39.50 | 29.50 | 33.20 | 0.00 | - | 2 | 12 | 34.99% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 42.41% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00145000 | 2024-04-12 9:30AM EDT | 2024-04-19 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 145 | 67.19% |
| ALL240517P00145000 | 2024-04-17 10:19AM EDT | 2024-05-17 | 0.89 | 0.75 | 1.00 | +0.29 | +48.33% | 13 | 26 | 35.72% |
| ALL240621P00145000 | 2024-04-17 1:09PM EDT | 2024-06-21 | 1.84 | 0.70 | 1.80 | +0.69 | +60.00% | 2 | 174 | 29.53% |
| ALL240719P00145000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 2.20 | 1.25 | 2.70 | +0.30 | +15.79% | 11 | 142 | 28.92% |
| ALL241018P00145000 | 2024-04-05 11:02AM EDT | 2024-10-18 | 2.80 | 2.30 | 4.50 | 0.00 | - | 1 | 2 | 25.90% |
| ALL241220P00145000 | 2024-04-09 11:01AM EDT | 2024-12-20 | 4.50 | 4.80 | 6.70 | 0.00 | - | 16 | 33 | 27.52% |
| ALL250117P00145000 | 2024-04-15 2:30PM EDT | 2025-01-17 | 5.80 | 5.50 | 6.40 | 0.00 | - | 9 | 50 | 25.43% |
| ALL250620P00145000 | 2024-04-01 11:13AM EDT | 2025-06-20 | 6.58 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 28.91% |
| ALL260116P00145000 | 2024-04-11 2:50PM EDT | 2026-01-16 | 10.70 | 11.60 | 12.30 | 0.00 | - | 1 | 11 | 24.76% |
