Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.409,01 +112,12 (+0,18%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY241115C00030000 | 2024-05-20 3:07PM EDT | 30.00 | 10.40 | 9.90 | 10.10 | 0.00 | - | 2 | 3 | 45.17% |
| ALLY241115C00031000 | 2024-05-01 3:05PM EDT | 31.00 | 9.70 | 9.00 | 9.20 | 0.00 | - | 1 | 3 | 42.90% |
| ALLY241115C00032000 | 2024-05-07 11:10AM EDT | 32.00 | 9.39 | 8.20 | 8.40 | 0.00 | - | 1 | 4 | 41.85% |
| ALLY241115C00033000 | 2024-04-23 1:41PM EDT | 33.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| ALLY241115C00034000 | 2024-05-20 3:47PM EDT | 34.00 | 7.17 | 6.70 | 7.10 | 0.00 | - | 2 | 87 | 42.36% |
| ALLY241115C00035000 | 2024-05-23 10:41AM EDT | 35.00 | 5.77 | 6.00 | 6.20 | 0.00 | - | 2 | 56 | 39.19% |
| ALLY241115C00036000 | 2024-05-29 12:19PM EDT | 36.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 10 | 105 | 38.01% |
| ALLY241115C00037000 | 2024-05-28 10:21AM EDT | 37.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 1 | 5 | 37.51% |
| ALLY241115C00038000 | 2024-05-23 2:06PM EDT | 38.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 28 | 29 | 36.63% |
| ALLY241115C00039000 | 2024-05-23 1:39PM EDT | 39.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 4 | 8 | 36.35% |
| ALLY241115C00040000 | 2024-05-29 12:36PM EDT | 40.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 10 | 91 | 35.67% |
| ALLY241115C00041000 | 2024-05-28 2:56PM EDT | 41.00 | 2.28 | 2.70 | 2.85 | 0.00 | - | 2 | 513 | 35.11% |
| ALLY241115C00042000 | 2024-05-28 9:34AM EDT | 42.00 | 2.30 | 2.30 | 2.45 | -0.09 | -3.77% | 1 | 37 | 34.62% |
| ALLY241115C00043000 | 2024-05-23 3:25PM EDT | 43.00 | 1.98 | 1.95 | 2.10 | +0.18 | +10.00% | 1 | 26 | 34.25% |
| ALLY241115C00044000 | 2024-05-24 3:58PM EDT | 44.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 7 | 514 | 34.03% |
| ALLY241115C00045000 | 2024-05-28 1:50PM EDT | 45.00 | 1.25 | 1.40 | 1.55 | 0.00 | - | 3 | 98 | 33.96% |
| ALLY241115C00046000 | 2024-05-23 3:27PM EDT | 46.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 8 | 13 | 33.57% |
| ALLY241115C00049000 | 2024-05-03 2:18PM EDT | 49.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 10 | 17 | 33.42% |
| ALLY241115C00050000 | 2024-05-14 9:51AM EDT | 50.00 | 0.97 | 0.55 | 0.70 | 0.00 | - | 6 | 23 | 33.74% |
| ALLY241115C00055000 | 2024-05-20 11:00AM EDT | 55.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 37 | 34.91% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY241115P00020000 | 2024-05-15 9:59AM EDT | 20.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 17 | 62.11% |
| ALLY241115P00025000 | 2024-05-29 3:46PM EDT | 25.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 211 | 46.58% |
| ALLY241115P00030000 | 2024-05-16 2:02PM EDT | 30.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 2 | 13 | 38.84% |
| ALLY241115P00031000 | 2024-05-21 3:16PM EDT | 31.00 | 0.73 | 0.80 | 0.90 | 0.00 | - | 6 | 8 | 37.87% |
| ALLY241115P00032000 | 2024-05-23 2:24PM EDT | 32.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 1 | 17 | 37.28% |
| ALLY241115P00033000 | 2024-05-30 3:40PM EDT | 33.00 | 1.39 | 1.20 | 1.25 | 0.00 | - | 1 | 20 | 35.62% |
| ALLY241115P00035000 | 2024-05-29 1:03PM EDT | 35.00 | 2.07 | 1.70 | 1.80 | 0.00 | - | 1 | 78 | 34.44% |
| ALLY241115P00036000 | 2024-05-09 11:02AM EDT | 36.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 1 | 2 | 34.03% |
| ALLY241115P00037000 | 2024-05-22 9:30AM EDT | 37.00 | 2.30 | 2.40 | 2.50 | 0.00 | - | - | 1 | 33.20% |
| ALLY241115P00039000 | 2024-05-23 12:20PM EDT | 39.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 6 | 18 | 32.25% |
| ALLY241115P00040000 | 2024-05-24 12:13PM EDT | 40.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 8 | 911 | 31.60% |
| ALLY241115P00041000 | 2024-05-23 3:21PM EDT | 41.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | - | 17 | 31.48% |
| ALLY241115P00042000 | 2024-05-21 2:36PM EDT | 42.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 5 | 21 | 30.93% |
| ALLY241115P00043000 | 2024-05-17 3:42PM EDT | 43.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 6 | 6 | 29.93% |
| ALLY241115P00044000 | 2024-04-23 3:12PM EDT | 44.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALLY241115P00045000 | 2024-04-23 3:58PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALLY241115P00047000 | 2024-05-24 9:46AM EDT | 47.00 | 8.90 | 8.50 | 10.20 | 0.00 | - | 4 | 4 | 45.46% |
| ALLY241115P00048000 | 2024-05-28 9:46AM EDT | 48.00 | 9.70 | 9.40 | 9.60 | 0.00 | - | 1 | 6 | 28.17% |
| ALLY241115P00049000 | 2024-05-20 9:34AM EDT | 49.00 | 9.30 | 10.20 | 12.40 | 0.00 | - | 1 | 67 | 52.10% |
| ALLY241115P00050000 | 2024-04-25 10:07AM EDT | 50.00 | 12.00 | 11.30 | 11.80 | 0.00 | - | - | 1 | 34.84% |
© 2024 Yahoo. Tutti i diritti riservati.