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 -0,73 (-0,94%) Bitcoin EUR
62.301,98 -87,55 (-0,14%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL260116C00055000 | 2024-03-11 12:15PM EDT | 55.00 | 103.83 | 113.00 | 117.50 | 0.00 | - | 7 | 7 | 62.80% |
| ALL260116C00070000 | 2023-10-06 3:39PM EDT | 70.00 | 47.76 | 63.20 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALL260116C00085000 | 2024-01-16 4:15PM EDT | 85.00 | 69.00 | 77.00 | 82.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALL260116C00090000 | 2024-04-25 9:39AM EDT | 90.00 | 85.45 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 38.76% |
| ALL260116C00100000 | 2024-04-10 1:24PM EDT | 100.00 | 75.35 | 75.00 | 80.00 | 0.00 | - | - | 7 | 51.07% |
| ALL260116C00105000 | 2023-12-11 3:12PM EDT | 105.00 | 45.39 | 51.40 | 53.30 | 0.00 | - | 6 | 27 | 0.00% |
| ALL260116C00110000 | 2024-02-28 4:12PM EDT | 110.00 | 57.70 | 67.50 | 71.60 | 0.00 | - | 3 | 23 | 52.24% |
| ALL260116C00115000 | 2024-01-29 3:36PM EDT | 115.00 | 49.82 | 52.90 | 54.10 | 0.00 | - | 11 | 12 | 21.81% |
| ALL260116C00120000 | 2024-01-29 3:36PM EDT | 120.00 | 46.08 | 49.30 | 50.40 | 0.00 | - | - | 11 | 23.61% |
| ALL260116C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 52.15 | 50.90 | 53.20 | 0.00 | - | 1 | 3 | 36.47% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 130.00 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 43.01% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 135.00 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 24.98% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 140.00 | 42.10 | 45.30 | 46.50 | 0.00 | - | 3 | 49 | 39.88% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 145.00 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 39.65% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 150.00 | 36.20 | 38.60 | 39.90 | 0.00 | - | 1 | 69 | 37.94% |
| ALL260116C00155000 | 2024-05-17 11:58AM EDT | 155.00 | 33.25 | 30.20 | 34.30 | 0.00 | - | 25 | 212 | 33.88% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 160.00 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 36.67% |
| ALL260116C00165000 | 2024-05-23 12:12PM EDT | 165.00 | 24.50 | 25.40 | 28.60 | 0.00 | - | 1 | 3 | 32.51% |
| ALL260116C00170000 | 2024-05-30 3:49PM EDT | 170.00 | 21.22 | 22.80 | 26.10 | 0.00 | - | 1 | 160 | 32.02% |
| ALL260116C00175000 | 2024-05-23 12:50PM EDT | 175.00 | 19.60 | 20.00 | 23.70 | 0.00 | - | 1 | 50 | 31.50% |
| ALL260116C00180000 | 2024-05-24 10:50AM EDT | 180.00 | 17.10 | 18.20 | 19.40 | 0.00 | - | 2 | 32 | 28.60% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 185.00 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 35.28% |
| ALL260116C00190000 | 2024-05-16 1:07PM EDT | 190.00 | 16.00 | 14.50 | 15.40 | 0.00 | - | 1 | 35 | 27.70% |
| ALL260116C00200000 | 2024-05-17 2:35PM EDT | 200.00 | 13.15 | 11.10 | 12.10 | 0.00 | - | 4 | 5 | 26.99% |
| ALL260116C00210000 | 2024-05-01 11:29AM EDT | 210.00 | 12.67 | 7.50 | 9.40 | 0.00 | - | 3 | 43 | 26.39% |
| ALL260116C00220000 | 2024-01-19 12:26PM EDT | 220.00 | 4.30 | 6.20 | 7.80 | 0.00 | - | 1 | 21 | 26.70% |
| ALL260116C00230000 | 2024-04-01 12:24PM EDT | 230.00 | 7.20 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 29.85% |
| ALL260116C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 4.80 | 4.30 | 4.90 | 0.00 | - | - | 3 | 26.40% |
| ALL260116C00250000 | 2024-04-01 11:32AM EDT | 250.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | - | 1 | 28.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL260116P00055000 | 2024-01-23 1:16PM EDT | 55.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 2 | 10 | 50.13% |
| ALL260116P00065000 | 2024-02-13 12:02PM EDT | 65.00 | 0.77 | 0.35 | 2.10 | 0.00 | - | 1 | 5 | 50.89% |
| ALL260116P00070000 | 2024-03-12 12:24PM EDT | 70.00 | 1.00 | 0.35 | 2.20 | 0.00 | - | 8 | 14 | 47.88% |
| ALL260116P00075000 | 2024-02-26 1:27PM EDT | 75.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 100 | 103 | 45.04% |
| ALL260116P00080000 | 2024-02-26 1:06PM EDT | 80.00 | 1.85 | 0.60 | 2.45 | 0.00 | - | 5 | 5 | 42.59% |
| ALL260116P00085000 | 2024-05-23 1:44PM EDT | 85.00 | 1.40 | 0.55 | 1.40 | 0.00 | - | 10 | 142 | 34.64% |
| ALL260116P00090000 | 2024-05-23 9:30AM EDT | 90.00 | 1.65 | 0.65 | 1.80 | 0.00 | - | 10 | 160 | 34.06% |
| ALL260116P00095000 | 2024-01-24 4:01PM EDT | 95.00 | 2.35 | 2.40 | 2.70 | 0.00 | - | 10 | 16 | 35.07% |
| ALL260116P00100000 | 2024-04-04 11:01AM EDT | 100.00 | 2.35 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 32.15% |
| ALL260116P00105000 | 2024-04-05 3:23PM EDT | 105.00 | 2.96 | 2.70 | 3.10 | 0.00 | - | 10 | 17 | 31.26% |
| ALL260116P00110000 | 2024-05-15 12:45PM EDT | 110.00 | 3.28 | 2.70 | 3.20 | 0.00 | - | 1 | 13 | 29.11% |
| ALL260116P00115000 | 2024-01-05 3:08PM EDT | 115.00 | 6.44 | 3.60 | 5.60 | 0.00 | - | 1 | 1 | 32.45% |
| ALL260116P00120000 | 2024-05-21 12:05PM EDT | 120.00 | 4.40 | 3.90 | 4.50 | 0.00 | - | 1 | 86 | 27.50% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 125.00 | 6.10 | 4.80 | 5.40 | 0.00 | - | 21 | 70 | 26.95% |
| ALL260116P00130000 | 2024-05-24 12:29PM EDT | 130.00 | 6.40 | 5.40 | 6.10 | 0.00 | - | 1 | 28 | 25.81% |
| ALL260116P00135000 | 2024-05-31 9:54AM EDT | 135.00 | 7.07 | 6.40 | 7.20 | -0.43 | -5.73% | 2 | 15 | 25.22% |
| ALL260116P00140000 | 2024-05-20 11:47AM EDT | 140.00 | 8.20 | 7.10 | 8.30 | 0.00 | - | 1 | 44 | 24.41% |
| ALL260116P00145000 | 2024-05-23 12:41PM EDT | 145.00 | 10.20 | 8.70 | 9.80 | 0.00 | - | 1 | 19 | 24.00% |
| ALL260116P00150000 | 2024-05-23 12:00PM EDT | 150.00 | 11.65 | 10.20 | 11.10 | 0.00 | - | 1 | 26 | 23.09% |
| ALL260116P00155000 | 2024-05-20 11:46AM EDT | 155.00 | 12.60 | 11.90 | 12.80 | 0.00 | - | 1 | 89 | 22.50% |
| ALL260116P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 14.80 | 13.60 | 15.10 | 0.00 | - | 1 | 148 | 22.44% |
| ALL260116P00165000 | 2024-05-16 12:08PM EDT | 165.00 | 16.90 | 15.40 | 16.30 | 0.00 | - | 1 | 62 | 20.80% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 170.00 | 18.40 | 18.70 | 20.60 | 0.00 | - | 1 | 39 | 22.61% |
| ALL260116P00175000 | 2024-05-28 12:04PM EDT | 175.00 | 22.70 | 19.40 | 21.30 | 0.00 | - | 5 | 67 | 19.93% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 180.00 | 23.55 | 23.10 | 28.00 | 0.00 | - | - | 192 | 24.07% |
| ALL260116P00185000 | 2024-05-06 11:00AM EDT | 185.00 | 26.20 | 24.40 | 27.20 | 0.00 | - | - | 2 | 19.10% |
| ALL260116P00195000 | 2024-05-30 3:49PM EDT | 195.00 | 34.71 | 31.50 | 33.60 | 0.00 | - | 1 | 1 | 17.78% |
| ALL260116P00210000 | 2024-05-06 10:41AM EDT | 210.00 | 42.70 | 41.60 | 44.40 | 0.00 | - | - | 4 | 14.71% |
© 2024 Yahoo. Tutti i diritti riservati.