La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 593,10 +239,02 (+0,40 %)
Ally Financial Inc. (ALLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240503C00031000 | 2024-03-26 10:57AM EDT | 31.00 | 8.60 | 7.50 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY240503C00032000 | 2024-04-18 3:43PM EDT | 32.00 | 6.78 | 7.20 | 7.40 | 0.00 | - | 2 | 0 | 50.00% |
| ALLY240503C00033000 | 2024-04-16 2:26PM EDT | 33.00 | 3.33 | 6.20 | 6.40 | 0.00 | - | - | 2 | 86.72% |
| ALLY240503C00036000 | 2024-04-25 12:41PM EDT | 36.00 | 2.55 | 3.20 | 3.40 | 0.00 | - | 10 | 12 | 50.78% |
| ALLY240503C00036500 | 2024-04-23 9:45AM EDT | 36.50 | 3.61 | 2.75 | 2.85 | 0.00 | - | 7 | 14 | 37.50% |
| ALLY240503C00037000 | 2024-04-25 3:44PM EDT | 37.00 | 2.05 | 2.25 | 2.35 | 0.00 | - | 1 | 11 | 32.03% |
| ALLY240503C00037500 | 2024-04-25 1:42PM EDT | 37.50 | 1.35 | 1.75 | 1.90 | 0.00 | - | 4 | 5 | 32.03% |
| ALLY240503C00038000 | 2024-04-26 1:56PM EDT | 38.00 | 1.45 | 1.30 | 1.45 | +0.25 | +20.83% | 17 | 156 | 29.49% |
| ALLY240503C00038500 | 2024-04-26 3:03PM EDT | 38.50 | 1.07 | 0.90 | 1.70 | +0.17 | +18.89% | 65 | 175 | 63.28% |
| ALLY240503C00039000 | 2024-04-26 2:47PM EDT | 39.00 | 0.74 | 0.60 | 0.70 | +0.14 | +23.33% | 14 | 40 | 26.76% |
| ALLY240503C00039500 | 2024-04-26 3:47PM EDT | 39.50 | 0.42 | 0.40 | 0.45 | +0.08 | +23.53% | 21 | 115 | 26.95% |
| ALLY240503C00040000 | 2024-04-26 3:55PM EDT | 40.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 52 | 145 | 28.81% |
| ALLY240503C00041000 | 2024-04-26 2:32PM EDT | 41.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 8 | 69 | 29.49% |
| ALLY240503C00042000 | 2024-04-25 10:26AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 33.99% |
| ALLY240503C00043000 | 2024-04-26 10:06AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 16 | 43.36% |
| ALLY240503C00044000 | 2024-04-26 10:07AM EDT | 44.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 59.96% |
| ALLY240503C00045000 | 2024-04-09 1:07PM EDT | 45.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 86.52% |
| ALLY240503C00046000 | 2024-04-15 11:44AM EDT | 46.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 87.70% |
| ALLY240503C00047000 | 2024-03-25 9:35AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ALLY240503C00048000 | 2024-04-25 10:27AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 82.03% |
| ALLY240503C00049000 | 2024-04-17 10:26AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.13% |
| ALLY240503C00050000 | 2024-04-17 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.73% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240503P00030000 | 2024-04-11 10:29AM EDT | 30.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 168.75% |
| ALLY240503P00031000 | 2024-04-17 9:56AM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 152.93% |
| ALLY240503P00032000 | 2024-04-18 9:40AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 137.50% |
| ALLY240503P00033000 | 2024-04-17 11:27AM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 122.27% |
| ALLY240503P00034000 | 2024-04-19 12:37PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 57.81% |
| ALLY240503P00034500 | 2024-04-19 12:03PM EDT | 34.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.41% |
| ALLY240503P00035000 | 2024-04-25 12:46PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 91.80% |
| ALLY240503P00036000 | 2024-04-23 10:14AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 41 | 42.97% |
| ALLY240503P00036500 | 2024-04-23 9:42AM EDT | 36.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 44.53% |
| ALLY240503P00037000 | 2024-04-26 1:15PM EDT | 37.00 | 0.08 | 0.05 | 0.10 | -0.16 | -66.67% | 20 | 123 | 38.48% |
| ALLY240503P00037500 | 2024-04-26 1:57PM EDT | 37.50 | 0.12 | 0.10 | 0.20 | -0.23 | -65.71% | 2 | 3 | 40.63% |
| ALLY240503P00038000 | 2024-04-26 2:02PM EDT | 38.00 | 0.24 | 0.20 | 0.25 | -0.31 | -56.36% | 42 | 50 | 36.52% |
| ALLY240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 0.45 | 0.35 | 0.45 | -0.18 | -28.57% | 12 | 38 | 39.55% |
| ALLY240503P00039000 | 2024-04-26 3:31PM EDT | 39.00 | 0.56 | 0.55 | 0.65 | -0.44 | -44.00% | 41 | 127 | 39.55% |
| ALLY240503P00039500 | 2024-04-26 3:44PM EDT | 39.50 | 0.85 | 0.85 | 0.90 | -0.60 | -41.38% | 29 | 19 | 39.55% |
| ALLY240503P00040000 | 2024-04-26 1:03PM EDT | 40.00 | 1.07 | 1.15 | 1.25 | -0.69 | -39.20% | 7 | 18 | 42.19% |
| ALLY240503P00041000 | 2024-04-23 9:30AM EDT | 41.00 | 1.80 | 2.00 | 2.10 | 0.00 | - | 2 | 2 | 50.39% |
| ALLY240503P00042000 | 2024-04-26 12:48PM EDT | 42.00 | 2.86 | 2.95 | 3.10 | +2.86 | - | 10 | 0 | 59.28% |
