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
59 794,65 +770,25 (+1,30 %)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00042000 | 2024-04-30 11:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 48.83% |
| ALLY240517C00042000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 13 | 803 | 30.27% |
| ALLY240524C00042000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 10 | 11 | 28.91% |
| ALLY240531C00042000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 0.33 | 0.20 | 0.30 | -0.03 | -8.33% | 1 | 7 | 26.66% |
| ALLY240621C00042000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.70 | +0.02 | +3.45% | 11 | 6,976 | 28.91% |
| ALLY240816C00042000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 1.65 | 1.60 | 1.70 | -0.05 | -2.94% | 1 | 102 | 32.62% |
| ALLY240920C00042000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 2.20 | 2.10 | 2.20 | 0.00 | - | 10 | 216 | 33.53% |
| ALLY241115C00042000 | 2024-04-24 1:00PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 6 | 36.26% |
| ALLY241220C00042000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 3.30 | 3.30 | 3.50 | 0.00 | - | 6 | 17 | 36.60% |
| ALLY250117C00042000 | 2024-05-02 10:49AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.90 | 0.00 | - | 768 | 1,913 | 37.59% |
| ALLY251219C00042000 | 2024-04-02 1:10PM EDT | 2025-12-19 | 6.35 | 6.00 | 6.30 | 0.00 | - | 2 | 43 | 36.76% |
| ALLY260116C00042000 | 2024-04-18 11:01AM EDT | 2026-01-16 | 6.63 | 6.50 | 8.00 | 0.00 | - | 3 | 91 | 44.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00042000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.60 | 2.55 | 4.10 | +0.20 | +8.33% | 1 | 5 | 81.54% |
| ALLY240517P00042000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 3.65 | 2.55 | 2.80 | 0.00 | - | 1 | 9 | 31.54% |
| ALLY240531P00042000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 3.10 | 2.25 | 3.00 | 0.00 | - | 1 | 1 | 28.96% |
| ALLY240621P00042000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 4.00 | 2.95 | 3.10 | 0.00 | - | 1 | 162 | 24.02% |
| ALLY240816P00042000 | 2024-04-29 10:36AM EDT | 2024-08-16 | 4.20 | 3.90 | 4.10 | 0.00 | - | 4 | 87 | 29.76% |
| ALLY240920P00042000 | 2024-04-24 1:57PM EDT | 2024-09-20 | 4.50 | 4.20 | 4.40 | 0.00 | - | 12 | 86 | 28.98% |
| ALLY241115P00042000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 5.70 | 5.00 | 5.20 | 0.00 | - | - | 3 | 31.62% |
| ALLY241220P00042000 | 2024-04-24 11:44AM EDT | 2024-12-20 | 5.70 | 5.20 | 5.40 | 0.00 | - | - | 1 | 30.73% |
| ALLY250117P00042000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 5.80 | 5.40 | 5.60 | 0.00 | - | 43 | 232 | 30.54% |
| ALLY251219P00042000 | 2024-04-22 1:36PM EDT | 2025-12-19 | 7.80 | 7.50 | 7.70 | 0.00 | - | - | 1 | 30.64% |
| ALLY260116P00042000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 7.70 | 7.70 | 8.00 | -0.40 | -4.94% | 1 | 43 | 31.41% |
