Marchés français ouverture 22 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0703 -0,0013 (-0,12 %) HANG SENG
18 112,67 +39,77 (+0,22 %) Bitcoin EUR
57 545,19 +468,80 (+0,82 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00025000 | 2024-05-17 11:39AM EDT | 25.00 | 15.53 | 12.20 | 15.50 | 0.00 | - | 1 | 4 | 83.40% |
| ALLY240920C00026000 | 2024-03-13 9:47AM EDT | 26.00 | 12.99 | 12.20 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| ALLY240920C00027000 | 2024-03-25 3:18PM EDT | 27.00 | 12.90 | 12.90 | 15.00 | 0.00 | - | 1 | 12 | 84.57% |
| ALLY240920C00028000 | 2024-03-19 3:34PM EDT | 28.00 | 10.70 | 9.80 | 12.50 | 0.00 | - | 6 | 18 | 67.48% |
| ALLY240920C00029000 | 2024-05-17 11:39AM EDT | 29.00 | 11.68 | 10.10 | 12.00 | 0.00 | - | 1 | 1 | 74.41% |
| ALLY240920C00030000 | 2024-06-24 9:59AM EDT | 30.00 | 10.72 | 9.90 | 10.20 | 0.00 | - | 1 | 18 | 49.56% |
| ALLY240920C00031000 | 2024-05-07 11:10AM EDT | 31.00 | 9.70 | 8.00 | 8.20 | 0.00 | - | 2 | 60 | 0.00% |
| ALLY240920C00032000 | 2024-06-13 2:29PM EDT | 32.00 | 8.20 | 6.30 | 9.80 | 0.00 | - | 5 | 6 | 73.00% |
| ALLY240920C00033000 | 2024-06-21 3:20PM EDT | 33.00 | 7.40 | 5.20 | 8.60 | 0.00 | - | 2 | 58 | 63.77% |
| ALLY240920C00034000 | 2024-06-24 3:25PM EDT | 34.00 | 7.20 | 4.90 | 6.60 | 0.00 | - | 1 | 18 | 40.72% |
| ALLY240920C00035000 | 2024-06-24 9:59AM EDT | 35.00 | 6.27 | 5.50 | 6.20 | 0.00 | - | 17 | 96 | 46.14% |
| ALLY240920C00036000 | 2024-06-24 9:37AM EDT | 36.00 | 5.08 | 4.80 | 6.50 | 0.00 | - | 1 | 126 | 60.11% |
| ALLY240920C00037000 | 2024-06-24 9:30AM EDT | 37.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 190 | 35.40% |
| ALLY240920C00038000 | 2024-06-21 10:16AM EDT | 38.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 5 | 450 | 35.33% |
| ALLY240920C00039000 | 2024-06-25 1:19PM EDT | 39.00 | 2.92 | 2.80 | 2.95 | 0.00 | - | 4 | 273 | 33.84% |
| ALLY240920C00040000 | 2024-06-25 11:54AM EDT | 40.00 | 2.42 | 2.30 | 2.40 | 0.00 | - | 3 | 563 | 32.91% |
| ALLY240920C00041000 | 2024-06-25 12:58PM EDT | 41.00 | 1.90 | 1.85 | 1.95 | 0.00 | - | 2 | 176 | 32.50% |
| ALLY240920C00042000 | 2024-06-24 12:02PM EDT | 42.00 | 2.15 | 1.45 | 1.60 | 0.00 | - | 8 | 186 | 32.64% |
| ALLY240920C00043000 | 2024-06-24 11:28AM EDT | 43.00 | 1.65 | 1.15 | 1.25 | 0.00 | - | 10 | 113 | 32.01% |
| ALLY240920C00044000 | 2024-06-24 11:25AM EDT | 44.00 | 1.35 | 0.85 | 1.00 | 0.00 | - | 170 | 603 | 32.06% |
| ALLY240920C00045000 | 2024-06-24 11:43AM EDT | 45.00 | 1.03 | 0.70 | 0.75 | 0.00 | - | 14 | 288 | 31.37% |
| ALLY240920C00046000 | 2024-06-12 1:01PM EDT | 46.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 2 | 53 | 31.69% |
| ALLY240920C00047000 | 2024-06-24 11:19AM EDT | 47.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 13 | 34 | 31.37% |
| ALLY240920C00048000 | 2024-06-24 1:38PM EDT | 48.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 19 | 93 | 31.54% |
| ALLY240920C00049000 | 2024-06-21 3:50PM EDT | 49.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 32.52% |
| ALLY240920C00050000 | 2024-06-24 11:24AM EDT | 50.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 6 | 40 | 33.20% |
| ALLY240920C00055000 | 2024-05-30 12:28PM EDT | 55.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 42.87% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-06-24 1:26PM EDT | 20.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 36 | 59.38% |
| ALLY240920P00025000 | 2024-06-24 3:57PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 14 | 63 | 53.42% |
| ALLY240920P00026000 | 2024-04-10 9:30AM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 25.00% |
| ALLY240920P00027000 | 2024-06-25 2:05PM EDT | 27.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 6 | 101 | 50.29% |
| ALLY240920P00028000 | 2024-06-05 10:07AM EDT | 28.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 16 | 50.93% |
| ALLY240920P00029000 | 2024-06-25 9:30AM EDT | 29.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 3 | 84 | 44.73% |
| ALLY240920P00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 141 | 40.87% |
| ALLY240920P00031000 | 2024-06-13 10:14AM EDT | 31.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 100 | 119 | 38.87% |
| ALLY240920P00032000 | 2024-05-16 3:50PM EDT | 32.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 25 | 632 | 41.99% |
| ALLY240920P00033000 | 2024-06-20 11:57AM EDT | 33.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 587 | 36.48% |
| ALLY240920P00034000 | 2024-06-04 12:30PM EDT | 34.00 | 1.07 | 0.55 | 0.65 | 0.00 | - | 330 | 603 | 35.60% |
| ALLY240920P00035000 | 2024-06-25 11:50AM EDT | 35.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 3 | 382 | 34.03% |
| ALLY240920P00036000 | 2024-06-24 10:40AM EDT | 36.00 | 0.81 | 0.90 | 1.00 | 0.00 | - | 3 | 1,551 | 32.74% |
| ALLY240920P00037000 | 2024-06-21 3:20PM EDT | 37.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 4 | 505 | 32.32% |
| ALLY240920P00038000 | 2024-06-24 9:57AM EDT | 38.00 | 1.46 | 1.55 | 1.65 | 0.00 | - | 9 | 468 | 31.79% |
| ALLY240920P00039000 | 2024-06-25 11:13AM EDT | 39.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 7 | 96 | 31.08% |
| ALLY240920P00040000 | 2024-06-25 3:07PM EDT | 40.00 | 2.50 | 2.40 | 2.50 | 0.00 | - | 39 | 296 | 30.20% |
| ALLY240920P00041000 | 2024-06-14 9:48AM EDT | 41.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 7 | 26 | 30.42% |
| ALLY240920P00042000 | 2024-06-25 12:55PM EDT | 42.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 4 | 88 | 29.81% |
| ALLY240920P00043000 | 2024-06-25 2:30PM EDT | 43.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 17 | 29.71% |
| ALLY240920P00044000 | 2024-06-13 2:51PM EDT | 44.00 | 5.10 | 4.90 | 6.30 | 0.00 | - | 1 | 14 | 46.27% |
| ALLY240920P00045000 | 2024-06-24 11:19AM EDT | 45.00 | 5.00 | 4.40 | 6.30 | 0.00 | - | 3 | 9 | 35.33% |
| ALLY240920P00046000 | 2024-05-29 9:51AM EDT | 46.00 | 8.50 | 6.60 | 8.00 | 0.00 | - | 2 | 5 | 49.29% |
| ALLY240920P00047000 | 2024-06-18 10:03AM EDT | 47.00 | 7.25 | 7.50 | 9.30 | 0.00 | - | 2 | 98 | 56.98% |
| ALLY240920P00048000 | 2024-06-12 2:44PM EDT | 48.00 | 7.80 | 6.70 | 8.70 | 0.00 | - | 30 | 33 | 32.52% |
| ALLY240920P00049000 | 2024-05-22 9:45AM EDT | 49.00 | 9.60 | 7.40 | 9.50 | 0.00 | - | - | 2 | 29.10% |
| ALLY240920P00050000 | 2024-05-01 9:45AM EDT | 50.00 | 11.50 | 9.10 | 13.20 | 0.00 | - | 1 | 0 | 79.22% |
| ALLY240920P00055000 | 2024-04-23 9:44AM EDT | 55.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
