Mercado abrirá em 6 h 35 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,94 +0,31 (+0,39%) OURO
2.393,30 -1,60 (-0,07%) Bitcoin USD
65.910,33 +4.002,36 (+6,47%)
The Allstate Corporation (ALL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2023-11-28 4:02PM EDT | 110.00 | 30.00 | 31.70 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 120.00 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 130.00 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 89.03% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 81.68% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 140.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 145.00 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 68.18% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 150.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL240719C00160000 | 2024-05-15 2:34PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00165000 | 2024-05-15 3:10PM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALL240719C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALL240719C00175000 | 2024-05-15 3:44PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ALL240719C00180000 | 2024-05-15 12:44PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL240719C00185000 | 2024-05-15 12:44PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALL240719C00190000 | 2024-05-09 3:51PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL240719C00195000 | 2024-05-14 10:58AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL240719C00200000 | 2024-04-25 11:04AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ALL240719C00210000 | 2024-04-23 11:20AM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 73.05% |
| ALL240719P00095000 | 2023-11-20 3:01PM EDT | 95.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | - | 3 | 78.56% |
| ALL240719P00100000 | 2023-12-26 2:26PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 64.01% |
| ALL240719P00110000 | 2024-05-07 2:48PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALL240719P00115000 | 2024-05-15 10:17AM EDT | 115.00 | 0.26 | 0.35 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 57.37% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL240719P00130000 | 2024-05-15 10:17AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ALL240719P00145000 | 2024-05-13 3:28PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALL240719P00150000 | 2024-05-15 1:25PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL240719P00155000 | 2024-05-15 1:40PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL240719P00160000 | 2024-05-15 12:22PM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALL240719P00165000 | 2024-05-15 12:57PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ALL240719P00170000 | 2024-05-15 10:30AM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240719P00175000 | 2024-05-08 2:36PM EDT | 175.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL240719P00180000 | 2024-05-10 11:20AM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL240719P00185000 | 2024-05-08 2:36PM EDT | 185.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719P00190000 | 2024-04-23 12:26PM EDT | 190.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.