Mercado fechará em 19 mins
BOVESPA
128.036,10 -479,39 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.554,21 +322,47 (+0,56%) PETROLEO CRU
78,83 +0,81 (+1,04%) OURO
2.391,40 +31,50 (+1,33%) Bitcoin USD
66.100,38 +4.519,64 (+7,34%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:41PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 83.25% |
| ALL241220C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 69.05 | 65.00 | 68.90 | 0.00 | - | 8 | 268 | 53.78% |
| 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 | 55.70 | 59.20 | 0.00 | - | 8 | 271 | 47.11% |
| 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 | 2024-02-28 1:46PM EDT | 125.00 | 40.38 | 50.40 | 53.80 | 0.00 | - | 10 | 115 | 60.28% |
| ALL241220C00130000 | 2024-05-09 1:13PM EDT | 130.00 | 45.66 | 38.40 | 40.80 | 0.00 | - | 4 | 183 | 37.59% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 135.00 | 39.05 | 34.60 | 35.30 | 0.00 | - | 1 | 90 | 32.26% |
| ALL241220C00140000 | 2024-04-26 9:44AM EDT | 140.00 | 35.10 | 30.50 | 31.20 | 0.00 | - | 2 | 50 | 31.10% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 145.00 | 30.54 | 0.00 | 34.60 | 0.00 | - | 21 | 47 | 47.16% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 150.00 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 32.89% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 155.00 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 28.25% |
| ALL241220C00160000 | 2024-05-10 1:28PM EDT | 160.00 | 21.02 | 15.40 | 16.50 | 0.00 | - | 20 | 12 | 26.35% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 165.00 | 16.40 | 12.70 | 13.50 | 0.00 | - | 10 | 71 | 25.38% |
| ALL241220C00170000 | 2024-05-14 1:29PM EDT | 170.00 | 13.00 | 10.70 | 11.00 | 0.00 | - | 4 | 46 | 24.82% |
| ALL241220C00175000 | 2024-05-15 3:05PM EDT | 175.00 | 8.50 | 8.50 | 8.80 | -2.80 | -24.78% | 3 | 107 | 24.27% |
| ALL241220C00180000 | 2024-05-03 10:12AM EDT | 180.00 | 7.70 | 6.70 | 7.90 | 0.00 | - | 2 | 27 | 25.77% |
| ALL241220C00185000 | 2024-05-13 3:32PM EDT | 185.00 | 7.15 | 5.10 | 5.40 | 0.00 | - | 4 | 45 | 23.42% |
| ALL241220C00190000 | 2024-05-13 2:54PM EDT | 190.00 | 5.90 | 3.90 | 4.70 | 0.00 | - | 2 | 50 | 24.41% |
| ALL241220C00195000 | 2024-05-03 3:47PM EDT | 195.00 | 3.90 | 2.90 | 3.20 | -0.30 | -7.14% | 1 | 67 | 22.97% |
| ALL241220C00200000 | 2024-05-03 3:51PM EDT | 200.00 | 3.20 | 2.15 | 2.35 | 0.00 | - | 1 | 4 | 22.57% |
| ALL241220C00210000 | 2024-04-08 10:57AM EDT | 210.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | - | 2 | 25.24% |
| ALL241220C00220000 | 2024-05-03 3:35PM EDT | 220.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 1 | 25 | 23.65% |
| ALL241220C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 1.15 | 0.10 | 2.50 | 0.00 | - | 3 | 3 | 33.36% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 700 | 59.77% |
| ALL241220P00060000 | 2023-09-11 11:46AM EDT | 60.00 | 1.09 | 0.10 | 1.55 | 0.00 | - | 1 | 18 | 73.56% |
| ALL241220P00065000 | 2023-12-14 4:27PM EDT | 65.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 74.95% |
| ALL241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 11 | 57.47% |
| ALL241220P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 264 | 46.68% |
| ALL241220P00080000 | 2024-01-02 12:00PM EDT | 80.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 5 | 199 | 54.83% |
| ALL241220P00085000 | 2024-03-12 1:38PM EDT | 85.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 48.95% |
| ALL241220P00090000 | 2023-11-03 10:36AM EDT | 90.00 | 2.45 | 0.40 | 1.70 | 0.00 | - | 2 | 22 | 54.64% |
| ALL241220P00095000 | 2024-02-21 10:41AM EDT | 95.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 4 | 25 | 55.82% |
| ALL241220P00100000 | 2024-03-21 3:21PM EDT | 100.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 1 | 303 | 38.45% |
| ALL241220P00105000 | 2024-03-01 12:11PM EDT | 105.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 2 | 26 | 44.53% |
| ALL241220P00110000 | 2024-03-26 10:37AM EDT | 110.00 | 0.80 | 0.50 | 2.90 | 0.00 | - | 1 | 79 | 45.76% |
| ALL241220P00115000 | 2024-05-08 3:43PM EDT | 115.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 36.02% |
| ALL241220P00120000 | 2024-04-29 1:39PM EDT | 120.00 | 1.40 | 1.00 | 2.35 | 0.00 | - | 10 | 138 | 35.86% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 125.00 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 33.90% |
| ALL241220P00130000 | 2024-05-14 10:17AM EDT | 130.00 | 1.57 | 1.70 | 1.90 | 0.00 | - | 3 | 76 | 27.25% |
| ALL241220P00135000 | 2024-05-13 2:06PM EDT | 135.00 | 1.90 | 2.25 | 2.45 | 0.00 | - | 10 | 170 | 26.20% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 140.00 | 4.70 | 2.95 | 3.20 | 0.00 | - | 2 | 112 | 25.36% |
| ALL241220P00145000 | 2024-04-22 9:35AM EDT | 145.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 33 | 24.44% |
| ALL241220P00150000 | 2024-04-30 3:50PM EDT | 150.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 1 | 66 | 23.26% |
| ALL241220P00155000 | 2024-04-26 2:31PM EDT | 155.00 | 6.30 | 6.30 | 6.60 | -0.40 | -5.97% | 1 | 62 | 22.69% |
| ALL241220P00160000 | 2024-05-13 3:13PM EDT | 160.00 | 7.27 | 7.90 | 8.30 | +0.87 | +13.59% | 15 | 22 | 21.91% |
| ALL241220P00165000 | 2024-05-10 9:56AM EDT | 165.00 | 8.00 | 10.00 | 10.70 | 0.00 | - | 20 | 75 | 21.88% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 170.00 | 12.30 | 12.50 | 13.10 | 0.00 | - | 1 | 56 | 21.15% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 180.00 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 35.19% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 185.00 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 69.41% |
© 2024 Yahoo. Todos os direitos reservados.