Italia markets open in 4 hours 34 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.724,54 -222,39 (-0,57%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.706,89 -604,16 (-0,93%) CMC Crypto 200
1.527,02 +38,48 (+2,58%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621C00015000 | 2024-04-29 3:26PM EDT | 15.00 | 24.00 | 23.20 | 26.20 | 0.00 | - | 4 | 0 | 208.20% |
| ALLY240621C00016000 | 2024-05-01 2:35PM EDT | 16.00 | 22.70 | 21.40 | 25.00 | 0.00 | - | 1 | 1 | 300.98% |
| ALLY240621C00017000 | 2024-05-01 2:35PM EDT | 17.00 | 21.70 | 20.40 | 24.00 | 0.00 | - | 3 | 3 | 283.79% |
| ALLY240621C00018000 | 2024-04-18 3:48PM EDT | 18.00 | 20.75 | 20.20 | 23.30 | 0.00 | - | 12 | 0 | 178.32% |
| ALLY240621C00019000 | 2023-12-06 4:24PM EDT | 19.00 | 11.00 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY240621C00020000 | 2024-04-12 2:01PM EDT | 20.00 | 17.35 | 17.40 | 21.20 | 0.00 | - | 6 | 1 | 248.63% |
| ALLY240621C00021000 | 2023-12-11 1:52PM EDT | 21.00 | 9.90 | 10.90 | 13.60 | 0.00 | - | 8 | 5 | 0.00% |
| ALLY240621C00022000 | 2024-05-14 2:47PM EDT | 22.00 | 18.90 | 16.70 | 17.60 | 0.00 | - | 3 | 3 | 124.22% |
| ALLY240621C00023000 | 2023-12-11 1:57PM EDT | 23.00 | 8.20 | 10.20 | 11.60 | 0.00 | - | 4 | 42 | 0.00% |
| ALLY240621C00024000 | 2024-05-03 2:48PM EDT | 24.00 | 15.50 | 14.20 | 15.70 | 0.00 | - | 20 | 8 | 116.99% |
| ALLY240621C00025000 | 2024-04-17 3:55PM EDT | 25.00 | 11.49 | 13.90 | 16.60 | 0.00 | - | 1 | 12 | 142.29% |
| ALLY240621C00026000 | 2024-05-10 10:04AM EDT | 26.00 | 13.90 | 11.60 | 15.10 | 0.00 | - | 1 | 186 | 169.53% |
| ALLY240621C00027000 | 2024-04-30 12:32PM EDT | 27.00 | 11.60 | 10.60 | 13.80 | 0.00 | - | 75 | 72 | 147.17% |
| ALLY240621C00028000 | 2024-05-01 3:30PM EDT | 28.00 | 11.30 | 10.00 | 13.50 | 0.00 | - | 5 | 15 | 89.65% |
| ALLY240621C00029000 | 2024-04-25 10:31AM EDT | 29.00 | 9.72 | 9.00 | 10.80 | 0.00 | - | 1 | 206 | 85.16% |
| ALLY240621C00030000 | 2024-05-20 11:50AM EDT | 30.00 | 10.40 | 8.00 | 11.70 | 0.00 | - | 1 | 296 | 80.47% |
| ALLY240621C00031000 | 2024-05-20 3:52PM EDT | 31.00 | 8.63 | 7.10 | 10.70 | 0.00 | - | 1 | 77 | 75.49% |
| ALLY240621C00032000 | 2024-05-03 10:19AM EDT | 32.00 | 8.00 | 6.10 | 7.70 | 0.00 | - | 4 | 236 | 59.08% |
| ALLY240621C00033000 | 2024-05-20 3:47PM EDT | 33.00 | 6.71 | 6.00 | 8.10 | 0.00 | - | 2 | 800 | 66.60% |
| ALLY240621C00034000 | 2024-04-29 2:37PM EDT | 34.00 | 5.50 | 4.90 | 5.80 | 0.00 | - | 20 | 589 | 50.00% |
| ALLY240621C00035000 | 2024-05-14 3:35PM EDT | 35.00 | 6.06 | 3.10 | 6.10 | 0.00 | - | 90 | 487 | 81.15% |
| ALLY240621C00036000 | 2024-05-20 12:10PM EDT | 36.00 | 4.40 | 2.50 | 3.80 | 0.00 | - | 1 | 695 | 36.23% |
| ALLY240621C00037000 | 2024-05-21 2:11PM EDT | 37.00 | 3.00 | 2.45 | 2.90 | +0.10 | +3.45% | 3 | 1,939 | 31.98% |
| ALLY240621C00038000 | 2024-05-21 2:10PM EDT | 38.00 | 2.20 | 2.00 | 2.60 | +0.15 | +7.32% | 3 | 288 | 40.97% |
| ALLY240621C00039000 | 2024-05-21 3:39PM EDT | 39.00 | 1.48 | 1.35 | 1.45 | +0.08 | +5.71% | 17 | 1,703 | 27.69% |
| ALLY240621C00040000 | 2024-05-21 3:59PM EDT | 40.00 | 0.93 | 0.85 | 0.95 | +0.03 | +3.33% | 68 | 1,378 | 26.95% |
| ALLY240621C00041000 | 2024-05-21 3:51PM EDT | 41.00 | 0.54 | 0.50 | 0.60 | -0.04 | -6.90% | 8 | 555 | 26.81% |
| ALLY240621C00042000 | 2024-05-21 11:04AM EDT | 42.00 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 7 | 7,168 | 26.47% |
| ALLY240621C00043000 | 2024-05-21 2:01PM EDT | 43.00 | 0.15 | 0.15 | 0.20 | -0.06 | -28.57% | 2 | 683 | 26.56% |
| ALLY240621C00044000 | 2024-05-21 3:37PM EDT | 44.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 5 | 121 | 28.81% |
| ALLY240621C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 165 | 33.01% |
| ALLY240621C00046000 | 2024-05-03 10:10AM EDT | 46.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 165 | 33.69% |
| ALLY240621C00047000 | 2024-05-13 11:02AM EDT | 47.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 57.13% |
| ALLY240621C00048000 | 2024-05-20 10:14AM EDT | 48.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 40.63% |
| ALLY240621C00049000 | 2024-04-05 10:06AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 47.66% |
| ALLY240621C00050000 | 2024-05-20 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 539 | 47.07% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621P00013000 | 2023-12-21 3:18PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 171.09% |
| ALLY240621P00015000 | 2024-04-16 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 137.50% |
| ALLY240621P00016000 | 2024-02-12 1:14PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 128.13% |
| ALLY240621P00017000 | 2023-12-22 1:17PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ALLY240621P00018000 | 2024-03-08 2:58PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,152 | 112.50% |
| ALLY240621P00019000 | 2023-10-24 3:09PM EDT | 19.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | - | 6 | 177.73% |
| ALLY240621P00020000 | 2024-04-23 11:03AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,455 | 98.44% |
| ALLY240621P00021000 | 2024-04-24 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 146.29% |
| ALLY240621P00022000 | 2024-04-02 10:59AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 137.11% |
| ALLY240621P00023000 | 2024-04-23 9:38AM EDT | 23.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 128.32% |
| ALLY240621P00024000 | 2024-03-27 12:01PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3,629 | 119.82% |
| ALLY240621P00025000 | 2024-05-14 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 38 | 793 | 115.23% |
| ALLY240621P00026000 | 2024-04-25 11:04AM EDT | 26.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 53 | 119.14% |
| ALLY240621P00027000 | 2024-05-07 2:26PM EDT | 27.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 585 | 113.38% |
| ALLY240621P00028000 | 2024-05-21 2:58PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 151 | 58.98% |
| ALLY240621P00029000 | 2024-04-24 10:05AM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 309 | 69.82% |
| ALLY240621P00030000 | 2024-05-15 10:57AM EDT | 30.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 3 | 4,450 | 75.88% |
| ALLY240621P00031000 | 2024-05-08 12:19PM EDT | 31.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 287 | 49.22% |
| ALLY240621P00032000 | 2024-05-01 1:08PM EDT | 32.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 12 | 554 | 43.75% |
| ALLY240621P00033000 | 2024-05-21 2:48PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 994 | 42.19% |
| ALLY240621P00034000 | 2024-05-17 10:43AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 1,086 | 36.52% |
| ALLY240621P00035000 | 2024-05-20 9:49AM EDT | 35.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 8 | 814 | 30.86% |
| ALLY240621P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 222 | 1,839 | 27.44% |
| ALLY240621P00037000 | 2024-05-20 3:57PM EDT | 37.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 22 | 2,778 | 26.37% |
| ALLY240621P00038000 | 2024-05-21 11:53AM EDT | 38.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 9 | 497 | 24.46% |
| ALLY240621P00039000 | 2024-05-21 1:42PM EDT | 39.00 | 0.81 | 0.80 | 0.90 | +0.21 | +35.00% | 10 | 626 | 23.49% |
| ALLY240621P00040000 | 2024-05-20 1:31PM EDT | 40.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 1 | 518 | 22.75% |
| ALLY240621P00041000 | 2024-05-17 11:40AM EDT | 41.00 | 1.52 | 1.90 | 2.05 | 0.00 | - | 1 | 103 | 22.02% |
| ALLY240621P00042000 | 2024-05-21 9:57AM EDT | 42.00 | 2.80 | 2.70 | 3.60 | +0.12 | +4.48% | 8 | 172 | 42.53% |
| ALLY240621P00043000 | 2024-04-24 1:52PM EDT | 43.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 20 | 47 | 35.40% |
| ALLY240621P00044000 | 2024-04-18 11:35AM EDT | 44.00 | 5.30 | 2.05 | 6.00 | 0.00 | - | 1 | 43 | 65.19% |
| ALLY240621P00045000 | 2024-05-20 9:35AM EDT | 45.00 | 4.91 | 5.50 | 7.50 | 0.00 | - | 3 | 9 | 57.86% |
| ALLY240621P00047000 | 2024-04-30 3:43PM EDT | 47.00 | 8.63 | 7.40 | 9.50 | 0.00 | - | 20 | 0 | 66.46% |
| ALLY240621P00050000 | 2024-04-25 3:19PM EDT | 50.00 | 11.35 | 8.50 | 11.60 | 0.00 | - | 20 | 0 | 84.67% |
© 2024 Yahoo. Tutti i diritti riservati.