La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 276,77 +760,13 (+1,22 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2024-04-30 12:06PM EDT | 15.00 | 23.60 | 23.80 | 24.10 | 0.00 | - | 1 | 2 | 106.84% |
| ALLY240816C00017000 | 2024-04-30 12:06PM EDT | 17.00 | 21.60 | 21.70 | 22.40 | 0.00 | - | 2 | 2 | 103.52% |
| ALLY240816C00020000 | 2024-02-27 2:06PM EDT | 20.00 | 16.80 | 20.60 | 21.00 | 0.00 | - | 1 | 133 | 154.20% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 88.23% |
| ALLY240816C00025000 | 2024-05-14 10:22AM EDT | 25.00 | 16.08 | 14.00 | 14.30 | 0.00 | - | 5 | 135 | 65.14% |
| ALLY240816C00026000 | 2024-04-05 10:07AM EDT | 26.00 | 12.50 | 11.90 | 16.20 | 0.00 | - | 1 | 2 | 88.92% |
| ALLY240816C00027000 | 2024-03-14 9:35AM EDT | 27.00 | 12.35 | 9.20 | 12.20 | 0.00 | - | 2 | 166 | 57.81% |
| ALLY240816C00028000 | 2024-03-12 12:45PM EDT | 28.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | - | 7 | 12.50% |
| ALLY240816C00029000 | 2024-03-19 3:50PM EDT | 29.00 | 9.60 | 9.10 | 10.30 | 0.00 | - | 6 | 9 | 52.00% |
| ALLY240816C00030000 | 2024-05-21 3:50PM EDT | 30.00 | 9.98 | 7.50 | 9.40 | 0.00 | - | 1 | 301 | 50.24% |
| ALLY240816C00031000 | 2024-02-14 10:38AM EDT | 31.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 21 | 21 | 36.91% |
| ALLY240816C00032000 | 2024-05-17 11:36AM EDT | 32.00 | 8.72 | 7.30 | 8.10 | 0.00 | - | 1 | 236 | 55.86% |
| ALLY240816C00033000 | 2024-05-14 9:32AM EDT | 33.00 | 7.70 | 6.40 | 7.60 | 0.00 | - | 1 | 89 | 59.38% |
| ALLY240816C00034000 | 2024-04-18 9:48AM EDT | 34.00 | 5.90 | 6.80 | 7.00 | 0.00 | - | 2 | 110 | 58.50% |
| ALLY240816C00035000 | 2024-05-21 1:11PM EDT | 35.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 10 | 516 | 38.06% |
| ALLY240816C00036000 | 2024-05-22 10:05AM EDT | 36.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 9 | 14 | 37.35% |
| ALLY240816C00037000 | 2024-05-22 3:15PM EDT | 37.00 | 3.40 | 3.40 | 3.60 | -0.30 | -8.11% | 1 | 265 | 35.91% |
| ALLY240816C00038000 | 2024-05-22 10:55AM EDT | 38.00 | 3.16 | 2.80 | 2.95 | 0.00 | - | 10 | 74 | 34.45% |
| ALLY240816C00039000 | 2024-05-24 12:41PM EDT | 39.00 | 2.40 | 2.25 | 2.40 | +0.35 | +17.07% | 4 | 181 | 33.59% |
| ALLY240816C00040000 | 2024-05-24 9:58AM EDT | 40.00 | 1.90 | 1.80 | 1.90 | +0.16 | +9.20% | 6 | 504 | 32.57% |
| ALLY240816C00041000 | 2024-05-22 2:57PM EDT | 41.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 83 | 117 | 32.74% |
| ALLY240816C00042000 | 2024-05-24 1:38PM EDT | 42.00 | 1.23 | 1.05 | 1.20 | +0.31 | +33.70% | 9 | 172 | 32.11% |
| ALLY240816C00043000 | 2024-05-22 10:55AM EDT | 43.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 8 | 147 | 31.32% |
| ALLY240816C00044000 | 2024-05-23 12:12PM EDT | 44.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 13 | 382 | 31.35% |
| ALLY240816C00045000 | 2024-05-23 9:43AM EDT | 45.00 | 0.53 | 0.40 | 0.55 | +0.08 | +17.78% | 1 | 148 | 31.59% |
| ALLY240816C00046000 | 2024-05-17 1:51PM EDT | 46.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 8 | 32 | 31.15% |
| ALLY240816C00047000 | 2024-05-24 2:04PM EDT | 47.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 22 | 54 | 31.15% |
| ALLY240816C00048000 | 2024-05-20 1:43PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 31.98% |
| ALLY240816C00049000 | 2024-05-14 9:53AM EDT | 49.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 10 | 21 | 32.52% |
| ALLY240816C00050000 | 2024-05-03 9:44AM EDT | 50.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 41 | 32.52% |
| ALLY240816C00055000 | 2024-05-15 3:53PM EDT | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 140 | 41.60% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-03-06 11:12AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 89.84% |
| ALLY240816P00017000 | 2024-05-21 12:33PM EDT | 17.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 48 | 87.70% |
| ALLY240816P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 74.80% |
| ALLY240816P00023000 | 2024-05-23 2:04PM EDT | 23.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 113 | 84.28% |
| ALLY240816P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 3 | 1,286 | 60.25% |
| ALLY240816P00026000 | 2024-04-15 9:34AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 25.00% |
| ALLY240816P00027000 | 2024-05-03 9:46AM EDT | 27.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 20 | 2,470 | 53.71% |
| ALLY240816P00028000 | 2024-05-22 9:30AM EDT | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 113 | 44.92% |
| ALLY240816P00029000 | 2024-05-23 9:47AM EDT | 29.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 55 | 43.16% |
| ALLY240816P00030000 | 2024-05-23 1:43PM EDT | 30.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 306 | 41.02% |
| ALLY240816P00031000 | 2024-05-08 1:31PM EDT | 31.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 78 | 38.57% |
| ALLY240816P00032000 | 2024-05-21 10:45AM EDT | 32.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 211 | 37.26% |
| ALLY240816P00033000 | 2024-05-23 1:43PM EDT | 33.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 35 | 35.35% |
| ALLY240816P00034000 | 2024-05-22 2:54PM EDT | 34.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 9 | 38 | 34.03% |
| ALLY240816P00035000 | 2024-05-23 12:19PM EDT | 35.00 | 0.82 | 0.80 | 0.90 | -0.13 | -13.68% | 1 | 142 | 32.96% |
| ALLY240816P00036000 | 2024-05-23 10:59AM EDT | 36.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 1 | 760 | 32.72% |
| ALLY240816P00037000 | 2024-05-23 2:37PM EDT | 37.00 | 1.80 | 1.40 | 1.50 | 0.00 | - | 10 | 495 | 31.59% |
| ALLY240816P00038000 | 2024-05-24 2:56PM EDT | 38.00 | 1.75 | 1.80 | 1.90 | -0.23 | -11.62% | 3 | 127 | 31.03% |
| ALLY240816P00039000 | 2024-05-23 2:40PM EDT | 39.00 | 2.75 | 2.25 | 2.40 | 0.00 | - | 20 | 238 | 30.91% |
| ALLY240816P00040000 | 2024-05-24 1:19PM EDT | 40.00 | 2.75 | 2.75 | 2.90 | -0.20 | -6.78% | 1 | 294 | 29.86% |
| ALLY240816P00041000 | 2024-05-16 1:01PM EDT | 41.00 | 2.40 | 3.40 | 3.60 | 0.00 | - | 6 | 75 | 30.64% |
| ALLY240816P00042000 | 2024-05-14 10:40AM EDT | 42.00 | 3.06 | 4.00 | 6.00 | 0.00 | - | 5 | 63 | 54.61% |
| ALLY240816P00043000 | 2024-05-23 10:01AM EDT | 43.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 3 | 14 | 29.69% |
| ALLY240816P00044000 | 2024-05-01 9:36AM EDT | 44.00 | 6.00 | 5.50 | 6.10 | 0.00 | - | 196 | 229 | 34.86% |
| ALLY240816P00045000 | 2024-05-22 10:39AM EDT | 45.00 | 6.00 | 6.40 | 6.90 | 0.00 | - | 1 | 24 | 34.55% |
| ALLY240816P00046000 | 2024-05-23 10:11AM EDT | 46.00 | 7.70 | 7.30 | 9.40 | 0.00 | - | 10 | 36 | 61.96% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 0.00% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 33.55% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 32.52% |
