U.S. markets open in 8 hours 3 minutes
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,865.00 +33.00 (+0.08%) F Nasdaq
17,993.00 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.44 +0.33 (+0.42%) Oro
2,320.20 +11.60 (+0.50%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 99.51% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 92.72% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00160000 | 2024-05-03 9:35AM EDT | 160.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00165000 | 2024-05-03 3:21PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ALL240517C00170000 | 2024-05-03 3:24PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| ALL240517C00175000 | 2024-05-03 2:59PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALL240517C00180000 | 2024-05-03 3:51PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ALL240517C00185000 | 2024-05-03 3:17PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ALL240517C00190000 | 2024-05-03 3:14PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ALL240517C00195000 | 2024-05-02 3:53PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALL240517C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALL240517C00210000 | 2024-05-01 3:54PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALL240517C00220000 | 2024-05-01 1:38PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 81.64% |
| ALL240517P00140000 | 2024-05-02 10:55AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALL240517P00150000 | 2024-05-03 11:53AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ALL240517P00155000 | 2024-05-03 1:44PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ALL240517P00160000 | 2024-05-03 1:57PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALL240517P00165000 | 2024-05-03 1:53PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ALL240517P00170000 | 2024-05-03 2:31PM EDT | 170.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALL240517P00175000 | 2024-05-02 10:51AM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ALL240517P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 56.08% |
| ALL240517P00230000 | 2024-05-01 3:59PM EDT | 230.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.