La bourse est fermée
Dow Jones
38 001,25 -459,67 (-1,20 %) Nasdaq
15 540,63 -172,12 (-1,10 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0739 +0,0038 (+0,35 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 237,12 -246,91 (-0,41 %)
Ally Financial Inc. (ALLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:17PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426C00034000 | 2024-04-19 10:10AM EDT | 34.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 1 | 26 | 143.36% |
| ALLY240426C00034500 | 2024-04-15 10:27AM EDT | 34.50 | 2.80 | 4.00 | 4.20 | 0.00 | - | - | 4 | 77.34% |
| ALLY240426C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 2.00 | 3.50 | 3.70 | 0.00 | - | - | 12 | 68.75% |
| ALLY240426C00036000 | 2024-04-23 3:35PM EDT | 36.00 | 3.80 | 2.55 | 2.65 | 0.00 | - | 2 | 19 | 51.56% |
| ALLY240426C00036500 | 2024-04-24 9:46AM EDT | 36.50 | 3.30 | 2.00 | 2.80 | 0.00 | - | 2 | 296 | 94.53% |
| ALLY240426C00037000 | 2024-04-25 10:57AM EDT | 37.00 | 1.55 | 1.55 | 1.65 | -1.35 | -46.55% | 2 | 45 | 46.48% |
| ALLY240426C00037500 | 2024-04-25 10:14AM EDT | 37.50 | 1.11 | 1.05 | 1.15 | -1.05 | -48.61% | 2 | 10 | 35.16% |
| ALLY240426C00038000 | 2024-04-25 12:50PM EDT | 38.00 | 0.65 | 0.60 | 0.70 | -1.20 | -64.86% | 48 | 1,056 | 29.49% |
| ALLY240426C00038500 | 2024-04-25 12:15PM EDT | 38.50 | 0.25 | 0.30 | 0.35 | -0.81 | -76.42% | 8 | 131 | 27.15% |
| ALLY240426C00039000 | 2024-04-25 12:43PM EDT | 39.00 | 0.11 | 0.05 | 0.15 | -0.79 | -87.78% | 21 | 167 | 27.74% |
| ALLY240426C00039500 | 2024-04-25 12:37PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 14 | 122 | 27.74% |
| ALLY240426C00040000 | 2024-04-25 12:54PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 26 | 356 | 37.50% |
| ALLY240426C00041000 | 2024-04-24 3:51PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 318 | 55.47% |
| ALLY240426C00042000 | 2024-04-23 10:24AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 32 | 126.76% |
| ALLY240426C00043000 | 2024-04-18 9:57AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 76.56% |
| ALLY240426C00044000 | 2024-04-25 10:43AM EDT | 44.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 5 | 116.80% |
| ALLY240426C00045000 | 2024-04-03 1:40PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 41 | 103.13% |
| ALLY240426C00046000 | 2024-04-22 10:30AM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 114.06% |
| ALLY240426C00047000 | 2024-04-25 10:26AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 160.16% |
| ALLY240426C00048000 | 2024-04-18 9:47AM EDT | 48.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 226.56% |
| ALLY240426C00049000 | 2024-04-25 10:26AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 185.94% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426P00029000 | 2024-04-01 3:46PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 15 | 306.25% |
| ALLY240426P00030000 | 2024-04-10 9:35AM EDT | 30.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 6 | 16 | 273.05% |
| ALLY240426P00031000 | 2024-04-17 10:02AM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 181.25% |
| ALLY240426P00032000 | 2024-04-25 10:44AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 156 | 159.38% |
| ALLY240426P00033000 | 2024-04-17 3:51PM EDT | 33.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 36 | 60 | 196.48% |
| ALLY240426P00034000 | 2024-04-19 3:42PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 169.92% |
| ALLY240426P00034500 | 2024-04-19 3:42PM EDT | 34.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 102 | 79.69% |
| ALLY240426P00035000 | 2024-04-22 11:31AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 137 | 142.97% |
| ALLY240426P00035500 | 2024-04-18 1:29PM EDT | 35.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.30% |
| ALLY240426P00036000 | 2024-04-19 11:23AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 53.91% |
| ALLY240426P00036500 | 2024-04-19 9:30AM EDT | 36.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 101.17% |
| ALLY240426P00037000 | 2024-04-22 12:17PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 42.19% |
| ALLY240426P00037500 | 2024-04-25 10:55AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 125 | 32.03% |
| ALLY240426P00038000 | 2024-04-25 12:35PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 61 | 281 | 32.81% |
| ALLY240426P00038500 | 2024-04-25 12:06PM EDT | 38.50 | 0.28 | 0.20 | 0.30 | +0.23 | +460.00% | 15 | 103 | 29.69% |
| ALLY240426P00039000 | 2024-04-25 10:40AM EDT | 39.00 | 0.50 | 0.50 | 0.60 | +0.40 | +400.00% | 32 | 250 | 30.66% |
| ALLY240426P00039500 | 2024-04-25 9:42AM EDT | 39.50 | 1.00 | 0.90 | 1.00 | +0.68 | +212.50% | 3 | 95 | 32.42% |
| ALLY240426P00040000 | 2024-04-25 12:21PM EDT | 40.00 | 1.36 | 1.40 | 1.50 | +0.89 | +189.36% | 222 | 70 | 42.97% |
| ALLY240426P00041000 | 2024-04-23 10:46AM EDT | 41.00 | 1.06 | 2.40 | 2.50 | 0.00 | - | 10 | 43 | 50.00% |
| ALLY240426P00042000 | 2024-04-18 1:30PM EDT | 42.00 | 2.75 | 3.30 | 3.50 | 0.00 | - | - | 4 | 79.69% |
| ALLY240426P00045000 | 2024-04-01 10:01AM EDT | 45.00 | 4.98 | 6.40 | 6.50 | 0.00 | - | - | 0 | 105.47% |
