Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.062,48 -974,83 (-1,68%) CMC Crypto 200
1.243,07 +357,53 (+37,48%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Allstate Corporation (ALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00165000 | 2024-04-18 3:04PM EDT | 2024-04-19 | 3.70 | 4.00 | 4.50 | +3.00 | +428.57% | 82 | 1,882 | 49.22% |
| ALL240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.19 | 8.00 | 8.30 | +3.49 | +74.26% | 436 | 75 | 32.07% |
| ALL240621C00165000 | 2024-04-18 11:17AM EDT | 2024-06-21 | 9.90 | 9.60 | 10.10 | +3.60 | +57.14% | 5 | 575 | 28.23% |
| ALL240719C00165000 | 2024-04-18 10:07AM EDT | 2024-07-19 | 10.96 | 9.30 | 11.60 | +3.46 | +46.13% | 6 | 95 | 28.12% |
| ALL241018C00165000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 15.45 | 13.30 | 15.80 | +3.94 | +34.23% | 4 | 378 | 28.96% |
| ALL241220C00165000 | 2024-04-10 10:03AM EDT | 2024-12-20 | 17.46 | 16.20 | 18.30 | 0.00 | - | 5 | 71 | 29.60% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 18.80 | 19.30 | +3.50 | +23.49% | 3 | 42 | 29.80% |
| ALL260116C00165000 | 2024-04-12 10:47AM EDT | 2026-01-16 | 29.12 | 27.00 | 32.00 | 0.00 | - | 1 | 3 | 34.21% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00165000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.25 | -2.95 | -95.16% | 18 | 743 | 42.38% |
| ALL240517P00165000 | 2024-04-18 2:28PM EDT | 2024-05-17 | 3.75 | 3.20 | 3.50 | -2.35 | -38.52% | 62 | 154 | 28.25% |
| ALL240621P00165000 | 2024-04-18 12:35PM EDT | 2024-06-21 | 5.40 | 4.90 | 5.20 | -2.50 | -31.65% | 23 | 104 | 25.34% |
| ALL240719P00165000 | 2024-04-17 3:14PM EDT | 2024-07-19 | 9.00 | 5.80 | 6.20 | 0.00 | - | 1 | 61 | 24.20% |
| ALL241018P00165000 | 2024-04-11 12:20PM EDT | 2024-10-18 | 9.60 | 8.70 | 9.10 | 0.00 | - | 2 | 23 | 23.42% |
| ALL241220P00165000 | 2024-04-09 3:58PM EDT | 2024-12-20 | 10.40 | 9.20 | 11.40 | 0.00 | - | 31 | 68 | 24.46% |
| ALL250117P00165000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 11.40 | 10.90 | 13.10 | +0.20 | +1.79% | 11 | 59 | 26.16% |
| ALL260116P00165000 | 2024-04-11 2:46PM EDT | 2026-01-16 | 17.80 | 17.00 | 18.00 | 0.00 | - | 1 | 59 | 22.79% |
