Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.451,75 +220,01 (+0,38%) PETROLEO CRU
78,88 +0,86 (+1,10%) OURO
2.392,80 +32,90 (+1,39%) Bitcoin USD
65.931,12 +4.381,52 (+7,12%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL260116C00055000 | 2024-03-11 12:15PM EDT | 55.00 | 103.83 | 113.00 | 117.50 | 0.00 | - | 7 | 7 | 68.21% |
| 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 | 29.57% |
| ALL260116C00090000 | 2024-04-25 9:39AM EDT | 90.00 | 85.45 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 46.44% |
| ALL260116C00100000 | 2024-04-10 1:24PM EDT | 100.00 | 75.35 | 75.00 | 80.00 | 0.00 | - | - | 7 | 52.63% |
| 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 | 53.37% |
| ALL260116C00115000 | 2024-01-29 3:36PM EDT | 115.00 | 49.82 | 52.90 | 54.10 | 0.00 | - | 11 | 12 | 25.00% |
| ALL260116C00120000 | 2024-01-29 3:36PM EDT | 120.00 | 46.08 | 49.30 | 50.40 | 0.00 | - | - | 11 | 25.89% |
| ALL260116C00125000 | 2023-12-27 3:35PM EDT | 125.00 | 27.40 | 43.70 | 44.70 | 0.00 | - | 2 | 3 | 22.06% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 130.00 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 43.83% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 135.00 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 26.21% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 140.00 | 42.10 | 45.30 | 46.50 | 0.00 | - | 3 | 49 | 40.55% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 145.00 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 40.23% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 150.00 | 36.20 | 38.60 | 39.90 | 0.00 | - | 1 | 69 | 38.47% |
| ALL260116C00155000 | 2024-05-14 3:30PM EDT | 155.00 | 33.05 | 30.30 | 33.00 | 0.00 | - | 25 | 237 | 32.77% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 160.00 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 37.09% |
| ALL260116C00165000 | 2024-05-02 12:10PM EDT | 165.00 | 29.70 | 25.10 | 27.40 | 0.00 | - | 1 | 3 | 31.48% |
| ALL260116C00170000 | 2024-05-08 11:19AM EDT | 170.00 | 25.70 | 22.70 | 24.30 | 0.00 | - | 1 | 158 | 30.26% |
| ALL260116C00175000 | 2024-05-07 12:17PM EDT | 175.00 | 22.30 | 20.50 | 22.80 | 0.00 | - | 1 | 48 | 30.76% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 180.00 | 23.90 | 18.20 | 18.90 | 0.00 | - | 2 | 30 | 28.31% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 185.00 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 35.49% |
| ALL260116C00190000 | 2024-05-15 2:50PM EDT | 190.00 | 14.55 | 12.40 | 16.30 | -2.55 | -14.91% | 3 | 35 | 28.99% |
| ALL260116C00200000 | 2024-04-24 12:38PM EDT | 200.00 | 15.53 | 11.20 | 11.90 | 0.00 | - | - | 1 | 26.91% |
| ALL260116C00210000 | 2024-05-01 11:29AM EDT | 210.00 | 12.67 | 8.70 | 9.40 | 0.00 | - | 3 | 43 | 26.51% |
| ALL260116C00220000 | 2024-01-19 12:26PM EDT | 220.00 | 4.30 | 6.20 | 7.80 | 0.00 | - | 1 | 21 | 26.78% |
| ALL260116C00230000 | 2024-04-01 12:24PM EDT | 230.00 | 7.20 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 29.88% |
| ALL260116C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 4.80 | 2.90 | 4.50 | 0.00 | - | - | 3 | 25.70% |
| ALL260116C00250000 | 2024-04-01 11:32AM EDT | 250.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | - | 1 | 28.40% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL260116P00055000 | 2024-01-23 1:16PM EDT | 55.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 2 | 10 | 55.81% |
| ALL260116P00065000 | 2024-02-13 12:02PM EDT | 65.00 | 0.77 | 0.35 | 2.10 | 0.00 | - | 1 | 5 | 49.87% |
| ALL260116P00070000 | 2024-03-12 12:24PM EDT | 70.00 | 1.00 | 0.35 | 2.20 | 0.00 | - | 8 | 14 | 46.90% |
| ALL260116P00075000 | 2024-02-26 1:27PM EDT | 75.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 100 | 103 | 44.10% |
| ALL260116P00080000 | 2024-02-26 1:06PM EDT | 80.00 | 1.85 | 0.60 | 2.45 | 0.00 | - | 5 | 5 | 41.68% |
| ALL260116P00085000 | 2024-04-17 9:30AM EDT | 85.00 | 1.80 | 0.80 | 1.45 | 0.00 | - | 10 | 136 | 34.13% |
| ALL260116P00090000 | 2024-05-08 3:59PM EDT | 90.00 | 1.63 | 0.80 | 1.80 | 0.00 | - | 1 | 150 | 33.28% |
| ALL260116P00095000 | 2024-01-24 4:01PM EDT | 95.00 | 2.35 | 2.40 | 2.70 | 0.00 | - | 10 | 16 | 34.25% |
| ALL260116P00100000 | 2024-04-04 11:01AM EDT | 100.00 | 2.35 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 31.37% |
| ALL260116P00105000 | 2024-04-05 3:23PM EDT | 105.00 | 2.96 | 2.70 | 3.10 | 0.00 | - | 10 | 17 | 30.48% |
| ALL260116P00110000 | 2024-05-15 12:45PM EDT | 110.00 | 3.28 | 2.95 | 3.60 | -0.02 | -0.61% | 1 | 13 | 29.42% |
| ALL260116P00115000 | 2024-01-05 3:08PM EDT | 115.00 | 6.44 | 3.60 | 5.60 | 0.00 | - | 1 | 1 | 31.61% |
| ALL260116P00120000 | 2024-05-13 2:02PM EDT | 120.00 | 4.20 | 4.50 | 5.00 | 0.00 | - | 1 | 85 | 27.81% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 125.00 | 6.10 | 5.20 | 5.90 | 0.00 | - | 21 | 70 | 27.13% |
| ALL260116P00130000 | 2024-05-15 12:28PM EDT | 130.00 | 6.40 | 6.20 | 6.80 | +0.10 | +1.59% | 2 | 25 | 26.26% |
| ALL260116P00135000 | 2024-05-15 12:45PM EDT | 135.00 | 7.50 | 6.10 | 8.80 | +0.20 | +2.74% | 1 | 14 | 26.98% |
| ALL260116P00140000 | 2024-05-15 1:52PM EDT | 140.00 | 8.90 | 8.40 | 11.20 | +0.40 | +4.71% | 2 | 43 | 27.88% |
| ALL260116P00145000 | 2024-05-15 1:52PM EDT | 145.00 | 10.30 | 10.00 | 11.30 | +0.60 | +6.19% | 1 | 19 | 25.26% |
| ALL260116P00150000 | 2024-05-15 12:48PM EDT | 150.00 | 11.60 | 11.60 | 12.20 | +0.30 | +2.65% | 1 | 17 | 23.69% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 155.00 | 14.00 | 13.40 | 14.60 | 0.00 | - | 37 | 88 | 23.89% |
| ALL260116P00160000 | 2024-05-15 1:30PM EDT | 160.00 | 15.20 | 15.10 | 15.90 | -0.50 | -3.18% | 1 | 148 | 22.49% |
| ALL260116P00165000 | 2024-05-15 1:30PM EDT | 165.00 | 17.30 | 16.40 | 18.30 | +0.60 | +3.59% | 1 | 60 | 22.21% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 170.00 | 18.40 | 19.50 | 20.70 | 0.00 | - | 1 | 39 | 21.71% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 175.00 | 21.15 | 21.90 | 22.90 | 0.00 | - | 42 | 52 | 20.73% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 180.00 | 23.55 | 24.50 | 25.70 | 0.00 | - | - | 192 | 20.22% |
| ALL260116P00185000 | 2024-05-06 11:00AM EDT | 185.00 | 26.20 | 26.50 | 28.60 | 0.00 | - | - | 2 | 19.58% |
| ALL260116P00210000 | 2024-05-06 10:41AM EDT | 210.00 | 42.70 | 45.10 | 46.20 | 0.00 | - | - | 4 | 15.98% |
© 2024 Yahoo. Todos os direitos reservados.