Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.468,46 +31,74 (+0,05%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2024-05-30 10:57AM EDT | 110.00 | 53.60 | 56.60 | 60.50 | 0.00 | - | 1 | 1 | 76.05% |
| ALL240719C00120000 | 2024-05-24 1:17PM EDT | 120.00 | 44.67 | 46.60 | 50.70 | 0.00 | - | 50 | 30 | 64.31% |
| ALL240719C00130000 | 2024-05-28 2:41PM EDT | 130.00 | 35.57 | 36.80 | 40.20 | 0.00 | - | 10 | 7 | 66.55% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 89.42% |
| ALL240719C00140000 | 2024-05-30 11:26AM EDT | 140.00 | 25.18 | 27.00 | 30.90 | 0.00 | - | 2 | 24 | 57.14% |
| ALL240719C00145000 | 2024-05-30 10:55AM EDT | 145.00 | 19.50 | 23.70 | 24.90 | 0.00 | - | 2 | 28 | 43.37% |
| ALL240719C00150000 | 2024-05-28 1:38PM EDT | 150.00 | 16.75 | 17.50 | 20.60 | 0.00 | - | 22 | 88 | 40.74% |
| ALL240719C00155000 | 2024-05-24 11:25AM EDT | 155.00 | 11.10 | 14.60 | 15.80 | 0.00 | - | 6 | 93 | 34.47% |
| ALL240719C00160000 | 2024-05-31 9:51AM EDT | 160.00 | 10.50 | 10.60 | 10.90 | +2.50 | +31.25% | 8 | 234 | 27.26% |
| ALL240719C00165000 | 2024-05-31 2:35PM EDT | 165.00 | 6.33 | 7.00 | 7.30 | +1.03 | +19.43% | 27 | 240 | 24.76% |
| ALL240719C00170000 | 2024-05-31 2:44PM EDT | 170.00 | 4.00 | 4.30 | 4.50 | +1.00 | +33.33% | 29 | 198 | 23.16% |
| ALL240719C00175000 | 2024-05-31 3:57PM EDT | 175.00 | 2.50 | 2.40 | 2.55 | +0.90 | +56.25% | 17 | 453 | 22.21% |
| ALL240719C00180000 | 2024-05-29 3:12PM EDT | 180.00 | 1.20 | 1.25 | 2.45 | +0.55 | +84.62% | 2 | 220 | 27.82% |
| ALL240719C00185000 | 2024-05-29 10:29AM EDT | 185.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 6 | 688 | 22.27% |
| ALL240719C00190000 | 2024-05-17 12:00PM EDT | 190.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 1 | 531 | 22.68% |
| ALL240719C00195000 | 2024-05-30 11:24AM EDT | 195.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 290 | 30.24% |
| ALL240719C00200000 | 2024-05-31 2:49PM EDT | 200.00 | 0.11 | 0.05 | 1.10 | -0.69 | -86.25% | 2 | 35 | 37.28% |
| ALL240719C00210000 | 2024-04-23 11:20AM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALL240719P00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 85.84% |
| ALL240719P00095000 | 2023-11-20 3:01PM EDT | 95.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | - | 3 | 92.33% |
| ALL240719P00100000 | 2023-12-26 2:26PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 75.34% |
| ALL240719P00110000 | 2024-05-07 2:48PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 77.20% |
| ALL240719P00115000 | 2024-05-15 10:17AM EDT | 115.00 | 0.26 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 68.56% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 57.76% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 52.69% |
| ALL240719P00130000 | 2024-05-15 10:17AM EDT | 130.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 1 | 45 | 42.07% |
| ALL240719P00135000 | 2024-05-24 2:21PM EDT | 135.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 26 | 31.64% |
| ALL240719P00140000 | 2024-05-20 2:49PM EDT | 140.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 200 | 252 | 31.74% |
| ALL240719P00145000 | 2024-05-31 9:59AM EDT | 145.00 | 0.45 | 0.35 | 0.45 | -0.17 | -27.42% | 4 | 291 | 26.69% |
| ALL240719P00150000 | 2024-05-29 3:25PM EDT | 150.00 | 0.85 | 0.55 | 0.70 | -0.20 | -19.05% | 2 | 253 | 24.29% |
| ALL240719P00155000 | 2024-05-31 10:29AM EDT | 155.00 | 1.45 | 1.05 | 1.15 | -0.24 | -14.20% | 1 | 124 | 22.17% |
| ALL240719P00160000 | 2024-05-31 3:45PM EDT | 160.00 | 2.20 | 1.85 | 2.05 | -0.74 | -25.17% | 7 | 351 | 20.79% |
| ALL240719P00165000 | 2024-05-31 3:07PM EDT | 165.00 | 3.80 | 3.30 | 3.60 | -1.60 | -29.63% | 23 | 314 | 19.78% |
| ALL240719P00170000 | 2024-05-31 9:56AM EDT | 170.00 | 6.00 | 5.50 | 5.80 | -1.90 | -24.05% | 7 | 133 | 18.24% |
| ALL240719P00175000 | 2024-05-28 9:41AM EDT | 175.00 | 13.40 | 7.50 | 10.40 | 0.00 | - | 1 | 93 | 23.93% |
| ALL240719P00180000 | 2024-05-29 9:55AM EDT | 180.00 | 17.20 | 11.80 | 14.50 | 0.00 | - | 1 | 101 | 25.57% |
| ALL240719P00185000 | 2024-05-28 9:41AM EDT | 185.00 | 22.90 | 16.80 | 19.70 | 0.00 | - | 1 | 2 | 32.00% |
| ALL240719P00190000 | 2024-04-23 12:26PM EDT | 190.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.