Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,60 +9,10 (+0,39%) EUR/USD
1,0703 -0,0030 (-0,28%) Bitcoin EUR
59.706,82 -1.000,03 (-1,65%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 4.90 | 4.70 | 5.00 | -1.70 | -25.76% | 25 | 619 | 29.76% |
| ALL240621C00170000 | 2024-04-26 12:47PM EDT | 2024-06-21 | 6.50 | 6.60 | 7.20 | -1.60 | -19.75% | 11 | 407 | 26.70% |
| ALL240719C00170000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 7.50 | 8.30 | 8.80 | -2.70 | -26.47% | 14 | 115 | 26.76% |
| ALL241018C00170000 | 2024-04-26 1:54PM EDT | 2024-10-18 | 12.60 | 12.00 | 14.50 | -4.60 | -26.74% | 4 | 96 | 30.74% |
| ALL241220C00170000 | 2024-04-22 3:06PM EDT | 2024-12-20 | 19.14 | 13.90 | 16.20 | 0.00 | - | 1 | 39 | 29.49% |
| ALL250117C00170000 | 2024-04-25 12:38PM EDT | 2025-01-17 | 18.00 | 16.00 | 17.80 | 0.00 | - | 1 | 103 | 30.68% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 19.50 | 19.60 | 23.60 | 0.00 | - | 13 | 13 | 32.48% |
| ALL260116C00170000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 28.56 | 26.80 | 29.20 | 0.00 | - | 1 | 159 | 32.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 4.34 | 2.80 | 5.00 | +0.84 | +24.00% | 30 | 267 | 30.30% |
| ALL240621P00170000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 6.30 | 4.90 | 6.60 | +0.90 | +16.67% | 6 | 101 | 24.80% |
| ALL240719P00170000 | 2024-04-26 12:44PM EDT | 2024-07-19 | 7.80 | 7.10 | 7.30 | +1.50 | +23.81% | 2 | 48 | 22.45% |
| ALL241018P00170000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 10.30 | 9.70 | 12.30 | +0.40 | +4.04% | 6 | 13 | 26.25% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 11.60 | 13.80 | +1.00 | +8.85% | 1 | 57 | 25.28% |
| ALL250117P00170000 | 2024-04-02 10:38AM EDT | 2025-01-17 | 11.50 | 12.40 | 14.80 | 0.00 | - | 135 | 176 | 25.65% |
| ALL250620P00170000 | 2024-04-02 3:55PM EDT | 2025-06-20 | 14.70 | 14.80 | 17.60 | 0.00 | - | - | 21 | 24.30% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 18.70 | 20.40 | 0.00 | - | 1 | 39 | 23.03% |
