Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
37.956,12 +327,64 (+0,87%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.173,68 +317,62 (+0,53%) CMC Crypto 200
1.389,37 -7,17 (-0,51%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240621C00155000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 2024-07-19 | 20.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 17.03% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 33.55% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALL240621P00155000 | 2024-04-22 2:10PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALL240719P00155000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ALL241018P00155000 | 2024-04-25 3:07PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241220P00155000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117P00155000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
