Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.394,47 +187,48 (+0,30%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220C00055000 | 2024-01-04 10:43AM EDT | 55.00 | 95.73 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00060000 | 2024-01-25 4:31PM EDT | 60.00 | 97.90 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALL241220C00065000 | 2023-08-25 2:19PM EDT | 65.00 | 42.57 | 49.90 | 52.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALL241220C00070000 | 2023-09-18 1:43PM EDT | 70.00 | 44.00 | 57.70 | 62.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00075000 | 2023-09-18 1:43PM EDT | 75.00 | 39.88 | 54.20 | 56.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALL241220C00080000 | 2023-12-11 1:11PM EDT | 80.00 | 66.65 | 69.50 | 74.50 | 0.00 | - | 5 | 15 | 0.00% |
| ALL241220C00085000 | 2023-09-20 2:27PM EDT | 85.00 | 35.81 | 41.10 | 42.80 | 0.00 | - | 20 | 15 | 0.00% |
| ALL241220C00090000 | 2023-12-11 1:11PM EDT | 90.00 | 57.98 | 60.50 | 65.50 | 0.00 | - | 5 | 28 | 0.00% |
| ALL241220C00095000 | 2024-03-08 11:27AM EDT | 95.00 | 63.68 | 77.50 | 81.40 | 0.00 | - | 1 | 31 | 81.02% |
| ALL241220C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 69.05 | 68.90 | 73.00 | 0.00 | - | 8 | 268 | 59.53% |
| ALL241220C00105000 | 2023-12-26 1:56PM EDT | 105.00 | 38.22 | 55.40 | 58.40 | 0.00 | - | 1 | 57 | 0.00% |
| ALL241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 59.80 | 59.30 | 63.40 | 0.00 | - | 8 | 271 | 52.66% |
| ALL241220C00115000 | 2024-02-09 10:46AM EDT | 115.00 | 48.00 | 44.90 | 48.30 | 0.00 | - | 2 | 27 | 0.00% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 120.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL241220C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 45.99 | 44.80 | 47.10 | 0.00 | - | 1 | 114 | 43.21% |
| ALL241220C00130000 | 2024-05-23 12:51PM EDT | 130.00 | 38.00 | 40.30 | 42.60 | 0.00 | - | 5 | 178 | 40.87% |
| ALL241220C00135000 | 2024-05-20 2:03PM EDT | 135.00 | 37.00 | 36.50 | 38.00 | 0.00 | - | 3 | 87 | 38.08% |
| ALL241220C00140000 | 2024-05-28 10:12AM EDT | 140.00 | 28.52 | 32.40 | 33.30 | 0.00 | - | 2 | 52 | 34.91% |
| ALL241220C00145000 | 2024-05-21 10:11AM EDT | 145.00 | 29.95 | 28.30 | 29.20 | 0.00 | - | 1 | 48 | 33.23% |
| ALL241220C00150000 | 2024-05-30 10:55AM EDT | 150.00 | 20.60 | 24.20 | 25.10 | 0.00 | - | 2 | 45 | 31.23% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 155.00 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 27.12% |
| ALL241220C00160000 | 2024-05-10 1:28PM EDT | 160.00 | 21.02 | 17.30 | 18.10 | 0.00 | - | 20 | 12 | 28.83% |
| ALL241220C00165000 | 2024-05-30 11:26AM EDT | 165.00 | 12.07 | 14.20 | 15.20 | 0.00 | - | 2 | 73 | 28.15% |
| ALL241220C00170000 | 2024-05-23 1:21PM EDT | 170.00 | 9.80 | 10.70 | 12.60 | 0.00 | - | 9 | 52 | 27.53% |
| ALL241220C00175000 | 2024-05-20 9:58AM EDT | 175.00 | 9.50 | 7.30 | 9.80 | 0.00 | - | 3 | 108 | 25.95% |
| ALL241220C00180000 | 2024-05-24 9:58AM EDT | 180.00 | 6.05 | 7.10 | 8.00 | 0.00 | - | 2 | 27 | 25.81% |
| ALL241220C00185000 | 2024-05-28 1:05PM EDT | 185.00 | 4.70 | 5.40 | 6.30 | 0.00 | - | 1 | 45 | 25.31% |
| ALL241220C00190000 | 2024-05-13 2:54PM EDT | 190.00 | 5.90 | 4.20 | 5.10 | 0.00 | - | 2 | 50 | 25.37% |
| ALL241220C00195000 | 2024-05-24 12:40PM EDT | 195.00 | 2.59 | 3.10 | 4.50 | 0.00 | - | 2 | 68 | 26.44% |
| ALL241220C00200000 | 2024-05-03 3:51PM EDT | 200.00 | 3.20 | 2.25 | 2.60 | 0.00 | - | 1 | 4 | 23.46% |
| ALL241220C00210000 | 2024-04-08 10:57AM EDT | 210.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | - | 2 | 25.52% |
| ALL241220C00220000 | 2024-05-03 3:35PM EDT | 220.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 25 | 31.38% |
| ALL241220C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 1.15 | 0.00 | 2.40 | 0.00 | - | 3 | 3 | 33.60% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 700 | 62.70% |
| ALL241220P00060000 | 2023-09-11 11:46AM EDT | 60.00 | 1.09 | 0.10 | 1.55 | 0.00 | - | 1 | 18 | 77.08% |
| ALL241220P00065000 | 2023-12-14 4:27PM EDT | 65.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 78.56% |
| ALL241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 3 | 11 | 70.58% |
| ALL241220P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 25.00% |
| ALL241220P00080000 | 2024-01-02 12:00PM EDT | 80.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 5 | 199 | 50.93% |
| ALL241220P00085000 | 2024-03-12 1:38PM EDT | 85.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 51.49% |
| ALL241220P00090000 | 2023-11-03 10:36AM EDT | 90.00 | 2.45 | 0.40 | 1.70 | 0.00 | - | 2 | 22 | 51.64% |
| ALL241220P00095000 | 2024-02-21 10:41AM EDT | 95.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 4 | 25 | 58.73% |
| ALL241220P00100000 | 2024-05-29 10:41AM EDT | 100.00 | 0.52 | 0.25 | 0.60 | 0.00 | - | 3 | 297 | 39.38% |
| ALL241220P00105000 | 2024-03-01 12:11PM EDT | 105.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 2 | 26 | 46.99% |
| ALL241220P00110000 | 2024-03-26 10:37AM EDT | 110.00 | 0.80 | 0.50 | 2.90 | 0.00 | - | 1 | 79 | 48.32% |
| ALL241220P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 0.70 | 0.00 | 2.80 | 0.00 | - | 1 | 6 | 43.89% |
| ALL241220P00120000 | 2024-05-31 3:28PM EDT | 120.00 | 0.95 | 0.50 | 1.75 | -0.45 | -32.14% | 3 | 138 | 34.98% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 125.00 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 36.01% |
| ALL241220P00130000 | 2024-05-14 10:17AM EDT | 130.00 | 1.57 | 1.40 | 2.05 | 0.00 | - | 3 | 76 | 29.74% |
| ALL241220P00135000 | 2024-05-23 12:24PM EDT | 135.00 | 2.27 | 1.85 | 2.05 | 0.00 | - | 1 | 176 | 26.44% |
| ALL241220P00140000 | 2024-05-29 10:21AM EDT | 140.00 | 3.70 | 2.40 | 4.30 | 0.00 | - | 3 | 104 | 30.65% |
| ALL241220P00145000 | 2024-05-30 10:29AM EDT | 145.00 | 4.20 | 2.60 | 4.10 | 0.00 | - | 10 | 27 | 26.32% |
| ALL241220P00150000 | 2024-05-28 1:43PM EDT | 150.00 | 5.05 | 4.00 | 5.40 | 0.00 | - | 1 | 66 | 25.93% |
| ALL241220P00155000 | 2024-05-28 1:43PM EDT | 155.00 | 6.50 | 5.30 | 5.70 | 0.00 | - | 1 | 62 | 22.61% |
| ALL241220P00160000 | 2024-05-20 12:10PM EDT | 160.00 | 7.14 | 6.60 | 7.20 | 0.00 | - | 1 | 34 | 21.66% |
| ALL241220P00165000 | 2024-05-10 9:56AM EDT | 165.00 | 8.00 | 8.20 | 9.00 | 0.00 | - | 20 | 75 | 20.67% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 170.00 | 12.30 | 11.40 | 14.90 | 0.00 | - | 1 | 56 | 27.19% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 180.00 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 38.34% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 185.00 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 73.69% |
© 2024 Yahoo. Tutti i diritti riservati.