Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
37.990,20 -469,88 (-1,22%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.174,27 -1.985,91 (-3,19%) CMC Crypto 200
1.390,17 -33,93 (-2,38%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00160000 | 2024-04-23 11:45AM EDT | 2024-05-17 | 17.00 | 13.80 | 14.20 | 0.00 | - | 1 | 83 | 37.51% |
| ALL240621C00160000 | 2024-04-24 12:54PM EDT | 2024-06-21 | 15.00 | 13.00 | 15.80 | -3.90 | -20.63% | 2 | 154 | 31.27% |
| ALL240719C00160000 | 2024-04-24 2:38PM EDT | 2024-07-19 | 16.00 | 15.20 | 16.80 | -3.50 | -17.95% | 7 | 228 | 29.31% |
| ALL241018C00160000 | 2024-04-19 3:28PM EDT | 2024-10-18 | 21.58 | 18.50 | 20.80 | 0.00 | - | 1 | 2 | 29.97% |
| ALL241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 24.07 | 21.80 | 23.20 | 0.00 | - | 20 | 12 | 30.48% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 26.30 | 22.20 | 24.20 | 0.00 | - | 28 | 161 | 30.69% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 31.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00160000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 0.80 | 1.00 | 1.15 | 0.00 | - | 18 | 735 | 30.69% |
| ALL240621P00160000 | 2024-04-24 1:52PM EDT | 2024-06-21 | 2.39 | 2.20 | 2.35 | +0.44 | +22.56% | 1 | 290 | 25.75% |
| ALL240719P00160000 | 2024-04-24 2:51PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.20 | +0.55 | +20.75% | 26 | 175 | 24.45% |
| ALL241018P00160000 | 2024-04-19 3:16PM EDT | 2024-10-18 | 6.10 | 5.70 | 5.90 | 0.00 | - | 4 | 496 | 23.79% |
| ALL241220P00160000 | 2024-04-24 2:26PM EDT | 2024-12-20 | 7.60 | 7.00 | 7.70 | +0.56 | +7.95% | 1 | 27 | 24.09% |
| ALL250117P00160000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 11.71 | 7.80 | 8.20 | 0.00 | - | 1 | 211 | 23.75% |
| ALL250620P00160000 | 2024-04-08 12:52PM EDT | 2025-06-20 | 10.62 | 9.40 | 13.50 | 0.00 | - | 2 | 2 | 26.79% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.70 | 12.80 | 14.70 | 0.00 | - | 1 | 148 | 23.33% |
