Italia markets close in 44 minutes
FTSE MIB
34.638,21 +298,89 (+0,87%) Dow Jones
39.516,28 +128,52 (+0,33%) Nasdaq
16.336,72 -9,54 (-0,06%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,48 +0,22 (+0,28%) Bitcoin EUR
57.466,43 +472,39 (+0,83%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:46AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 31.40 | 34.60 | 0.00 | - | 3 | 2 | 72.75% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 0.00% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 20.90 | 24.10 | 0.00 | - | 1 | 14 | 83.84% |
| ALL240517C00155000 | 2024-05-09 10:26AM EDT | 155.00 | 15.07 | 15.80 | 19.60 | 0.00 | - | 1 | 37 | 78.15% |
| ALL240517C00160000 | 2024-05-09 10:26AM EDT | 160.00 | 10.07 | 11.00 | 14.10 | 0.00 | - | 1 | 89 | 55.25% |
| ALL240517C00165000 | 2024-05-09 3:46PM EDT | 165.00 | 7.00 | 7.70 | 8.30 | 0.00 | - | 4 | 333 | 27.98% |
| ALL240517C00170000 | 2024-05-10 10:13AM EDT | 170.00 | 3.60 | 3.50 | 3.80 | +0.65 | +22.03% | 8 | 1,206 | 20.53% |
| ALL240517C00175000 | 2024-05-10 9:43AM EDT | 175.00 | 0.95 | 0.90 | 1.05 | +0.20 | +26.67% | 6 | 255 | 18.90% |
| ALL240517C00180000 | 2024-05-10 9:50AM EDT | 180.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 3 | 803 | 21.09% |
| ALL240517C00185000 | 2024-05-09 9:51AM EDT | 185.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,248 | 27.74% |
| ALL240517C00190000 | 2024-05-08 3:23PM EDT | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 268 | 43.07% |
| ALL240517C00195000 | 2024-05-09 9:39AM EDT | 195.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 317 | 53.37% |
| ALL240517C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 5 | 30 | 54.10% |
| ALL240517C00210000 | 2024-05-01 3:54PM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 100 | 96.39% |
| ALL240517C00220000 | 2024-05-01 1:38PM EDT | 220.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 1 | 112.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 109.18% |
| ALL240517P00140000 | 2024-05-09 12:52PM EDT | 140.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 13 | 249 | 67.77% |
| ALL240517P00145000 | 2024-05-09 2:43PM EDT | 145.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 4 | 37 | 94.95% |
| ALL240517P00150000 | 2024-05-08 9:42AM EDT | 150.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 22 | 1,295 | 54.20% |
| ALL240517P00155000 | 2024-05-09 2:56PM EDT | 155.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 5 | 194 | 50.64% |
| ALL240517P00160000 | 2024-05-10 9:45AM EDT | 160.00 | 0.51 | 0.05 | 0.30 | +0.37 | +264.29% | 4 | 703 | 36.23% |
| ALL240517P00165000 | 2024-05-10 9:45AM EDT | 165.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 759 | 25.78% |
| ALL240517P00170000 | 2024-05-10 10:08AM EDT | 170.00 | 0.95 | 0.80 | 0.95 | -0.35 | -26.92% | 3 | 557 | 20.41% |
| ALL240517P00175000 | 2024-05-07 9:56AM EDT | 175.00 | 6.50 | 3.10 | 3.40 | 0.00 | - | 10 | 285 | 20.92% |
| ALL240517P00180000 | 2024-05-07 1:49PM EDT | 180.00 | 12.00 | 6.30 | 7.90 | 0.00 | - | 300 | 125 | 29.61% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 87.92% |
| ALL240517P00230000 | 2024-05-01 3:59PM EDT | 230.00 | 58.60 | 55.60 | 59.50 | 0.00 | - | - | 0 | 104.49% |
© 2024 Yahoo. Tutti i diritti riservati.