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
59 313,79 +150,05 (+0,25 %)
Ally Financial Inc. (ALLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517C00045000 | 2024-04-17 1:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 65.82% |
| ALLY240524C00045000 | 2024-04-24 12:23PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 37.31% |
| ALLY240621C00045000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 152 | 28.47% |
| ALLY240816C00045000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 0.79 | 0.80 | 0.90 | 0.00 | - | 14 | 112 | 32.15% |
| ALLY240920C00045000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.20 | 1.15 | 1.30 | +0.12 | +11.11% | 1 | 45 | 32.84% |
| ALLY241115C00045000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 1.90 | 2.00 | 2.10 | 0.00 | - | 8 | 75 | 35.49% |
| ALLY241220C00045000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 2.39 | 2.25 | 2.40 | +0.16 | +7.17% | 2 | 486 | 35.24% |
| ALLY250117C00045000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 2.46 | 2.60 | 2.75 | 0.00 | - | 10 | 4,269 | 36.06% |
| ALLY251219C00045000 | 2024-04-29 3:09PM EDT | 2025-12-19 | 5.00 | 5.10 | 5.40 | 0.00 | - | 1 | 113 | 37.17% |
| ALLY260116C00045000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 128 | 37.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517P00045000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 6.90 | 5.50 | 5.80 | 0.00 | - | 8 | 3 | 52.44% |
| ALLY240621P00045000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 5.70 | 5.50 | 7.30 | 0.00 | - | 2 | 11 | 63.28% |
| ALLY240816P00045000 | 2024-04-25 2:22PM EDT | 2024-08-16 | 6.90 | 6.00 | 6.30 | 0.00 | - | 21 | 23 | 28.57% |
| ALLY240920P00045000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 6.30 | 6.30 | 6.50 | -2.62 | -29.37% | 1 | 4 | 27.44% |
| ALLY241115P00045000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 7.20 | 5.90 | 7.10 | 0.00 | - | - | 1 | 29.44% |
| ALLY241220P00045000 | 2024-04-10 9:40AM EDT | 2024-12-20 | 8.90 | 7.10 | 7.30 | 0.00 | - | - | 1 | 28.93% |
| ALLY250117P00045000 | 2024-04-23 3:49PM EDT | 2025-01-17 | 7.60 | 7.30 | 7.50 | 0.00 | - | 6 | 26 | 28.98% |
| ALLY251219P00045000 | 2024-01-17 11:00AM EDT | 2025-12-19 | 14.00 | 11.10 | 11.50 | 0.00 | - | 1 | 2 | 39.56% |
| ALLY260116P00045000 | 2024-05-03 10:13AM EDT | 2026-01-16 | 9.30 | 9.30 | 9.60 | -1.80 | -16.22% | 3 | 7 | 29.36% |
