La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 282,21 +40,97 (+0,07 %)
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 :
Prix d’exercice:35.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00035000 | 2024-04-29 11:14AM EDT | 2024-05-10 | 4.30 | 4.30 | 4.60 | 0.00 | - | 20 | 0 | 60.16% |
| ALLY240517C00035000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 3.95 | 4.30 | 4.60 | 0.00 | - | 6 | 6 | 53.81% |
| ALLY240621C00035000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 5.24 | 4.80 | 5.00 | +0.84 | +19.09% | 1 | 467 | 39.89% |
| ALLY240816C00035000 | 2024-05-01 1:28PM EDT | 2024-08-16 | 4.99 | 5.10 | 5.80 | 0.00 | - | 1 | 505 | 39.80% |
| ALLY240920C00035000 | 2024-04-30 11:19AM EDT | 2024-09-20 | 5.40 | 5.90 | 6.10 | 0.00 | - | 5 | 90 | 38.23% |
| ALLY241220C00035000 | 2024-04-04 2:15PM EDT | 2024-12-20 | 7.10 | 7.00 | 7.20 | 0.00 | - | 2 | 2 | 40.06% |
| ALLY250117C00035000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 7.44 | 6.20 | 7.60 | +0.48 | +6.90% | 30 | 4,505 | 41.31% |
| ALLY251219C00035000 | 2024-04-29 1:30PM EDT | 2025-12-19 | 9.60 | 9.30 | 10.00 | 0.00 | - | 21 | 583 | 40.74% |
| ALLY260116C00035000 | 2024-04-29 10:06AM EDT | 2026-01-16 | 10.07 | 9.80 | 10.80 | 0.00 | - | 1 | 278 | 44.20% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00035000 | 2024-04-22 1:29PM EDT | 2024-05-10 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 3 | 116.21% |
| ALLY240517P00035000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.10 | +0.18 | +180.00% | 2 | 210 | 43.16% |
| ALLY240524P00035000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 34.77% |
| ALLY240531P00035000 | 2024-05-02 1:53PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 98 | 33.11% |
| ALLY240607P00035000 | 2024-04-26 12:14PM EDT | 2024-06-07 | 0.26 | 0.10 | 0.20 | 0.00 | - | 10 | 15 | 31.93% |
| ALLY240621P00035000 | 2024-05-03 11:03AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.30 | -0.21 | -51.22% | 1 | 775 | 30.42% |
| ALLY240816P00035000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 1.00 | 0.90 | 1.00 | -0.23 | -18.70% | 1 | 137 | 33.25% |
| ALLY240920P00035000 | 2024-05-02 1:27PM EDT | 2024-09-20 | 1.50 | 1.20 | 1.30 | 0.00 | - | 1 | 140 | 32.76% |
| ALLY241115P00035000 | 2024-04-24 10:45AM EDT | 2024-11-15 | 2.10 | 1.90 | 2.05 | 0.00 | - | - | 4 | 35.62% |
| ALLY241220P00035000 | 2024-04-16 11:08AM EDT | 2024-12-20 | 3.72 | 2.15 | 2.25 | 0.00 | - | - | 10 | 34.69% |
| ALLY250117P00035000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 2.44 | 2.35 | 2.50 | -0.26 | -9.63% | 2 | 546 | 34.96% |
| ALLY251219P00035000 | 2024-04-25 3:02PM EDT | 2025-12-19 | 4.77 | 4.40 | 4.60 | 0.00 | - | 2 | 329 | 34.97% |
| ALLY260116P00035000 | 2024-04-25 11:06AM EDT | 2026-01-16 | 5.05 | 4.50 | 4.90 | 0.00 | - | 21 | 831 | 35.83% |
