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
59 055,05 -279,82 (-0,47 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 625 | 82 | 27.54% |
| ALLY240517C00040000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | +0.12 | +27.91% | 62 | 359 | 29.44% |
| ALLY240524C00040000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 1 | 15 | 29.30% |
| ALLY240531C00040000 | 2024-05-03 10:49AM EDT | 2024-05-31 | 0.99 | 0.75 | 0.90 | +0.34 | +52.31% | 1 | 100 | 27.59% |
| ALLY240621C00040000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.40 | +0.20 | +16.67% | 56 | 1,336 | 29.54% |
| ALLY240816C00040000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 2.70 | 2.45 | 2.55 | +0.45 | +20.00% | 5 | 493 | 33.81% |
| ALLY240920C00040000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 2.95 | 2.95 | 3.10 | 0.00 | - | 4 | 89 | 34.91% |
| ALLY241115C00040000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 4.37 | 3.80 | 4.00 | 0.00 | - | 1 | 15 | 37.33% |
| ALLY241220C00040000 | 2024-04-10 9:40AM EDT | 2024-12-20 | 3.50 | 3.00 | 4.40 | 0.00 | - | - | 17 | 37.60% |
| ALLY250117C00040000 | 2024-05-03 12:29PM EDT | 2025-01-17 | 4.66 | 3.70 | 5.60 | +0.37 | +8.62% | 18 | 11,944 | 44.65% |
| ALLY251219C00040000 | 2024-05-02 1:56PM EDT | 2025-12-19 | 6.89 | 6.10 | 7.40 | 0.00 | - | 14 | 143 | 38.55% |
| ALLY260116C00040000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 7.36 | 7.40 | 7.70 | +0.20 | +2.79% | 6 | 130 | 39.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00040000 | 2024-05-01 2:58PM EDT | 2024-05-10 | 1.15 | 0.80 | 0.95 | 0.00 | - | 4 | 17 | 28.61% |
| ALLY240517P00040000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 1.05 | 1.05 | 1.15 | -0.30 | -22.22% | 10 | 72 | 26.66% |
| ALLY240531P00040000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 1.70 | 1.30 | 1.40 | 0.00 | - | 20 | 52 | 24.51% |
| ALLY240621P00040000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 2.10 | 1.70 | 1.80 | 0.00 | - | 34 | 452 | 25.49% |
| ALLY240816P00040000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 3.50 | 2.75 | 2.90 | 0.00 | - | 2 | 225 | 30.49% |
| ALLY240920P00040000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 3.60 | 3.10 | 3.30 | 0.00 | - | 51 | 107 | 30.49% |
| ALLY241115P00040000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 901 | 32.73% |
| ALLY241220P00040000 | 2024-04-09 11:58AM EDT | 2024-12-20 | 5.00 | 4.10 | 4.30 | 0.00 | - | 1 | 84 | 31.74% |
| ALLY250117P00040000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.60 | -0.30 | -6.38% | 20 | 199 | 32.25% |
| ALLY251219P00040000 | 2024-04-16 2:20PM EDT | 2025-12-19 | 8.50 | 6.50 | 6.70 | 0.00 | - | 1 | 54 | 31.82% |
| ALLY260116P00040000 | 2024-05-03 10:13AM EDT | 2026-01-16 | 6.70 | 6.70 | 7.00 | -0.30 | -4.29% | 11 | 258 | 32.59% |
