Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.575,72 +1.603,78 (+2,67%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00025000 | 2024-05-17 11:39AM EDT | 25.00 | 15.53 | 14.50 | 16.30 | +2.68 | +20.86% | 1 | 4 | 53.22% |
| ALLY240920C00026000 | 2024-03-13 9:47AM EDT | 26.00 | 12.99 | 12.20 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| ALLY240920C00027000 | 2024-03-25 3:18PM EDT | 27.00 | 12.90 | 12.90 | 15.00 | 0.00 | - | 1 | 12 | 61.87% |
| ALLY240920C00028000 | 2024-03-19 3:34PM EDT | 28.00 | 10.70 | 9.80 | 12.50 | 0.00 | - | 6 | 18 | 45.85% |
| ALLY240920C00029000 | 2024-05-17 11:39AM EDT | 29.00 | 11.68 | 9.70 | 11.90 | +2.78 | +31.24% | 1 | 2 | 52.34% |
| ALLY240920C00030000 | 2024-05-17 11:39AM EDT | 30.00 | 10.72 | 10.60 | 10.90 | +3.21 | +42.74% | 1 | 19 | 48.34% |
| ALLY240920C00031000 | 2024-05-07 11:10AM EDT | 31.00 | 9.70 | 7.80 | 10.90 | 0.00 | - | 2 | 60 | 61.77% |
| ALLY240920C00032000 | 2024-04-10 9:38AM EDT | 32.00 | 7.00 | 7.90 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY240920C00033000 | 2024-05-03 1:09PM EDT | 33.00 | 7.60 | 7.90 | 8.10 | 0.00 | - | 8 | 52 | 40.19% |
| ALLY240920C00034000 | 2024-04-30 12:01PM EDT | 34.00 | 6.10 | 5.60 | 8.40 | 0.00 | - | 1 | 5 | 54.71% |
| ALLY240920C00035000 | 2024-05-17 11:47AM EDT | 35.00 | 6.43 | 6.20 | 6.40 | -0.37 | -5.44% | 2 | 90 | 36.60% |
| ALLY240920C00036000 | 2024-05-13 12:17PM EDT | 36.00 | 5.31 | 5.50 | 5.70 | 0.00 | - | 1 | 145 | 36.30% |
| ALLY240920C00037000 | 2024-05-07 3:59PM EDT | 37.00 | 4.60 | 4.80 | 6.90 | 0.00 | - | 3 | 187 | 57.74% |
| ALLY240920C00038000 | 2024-05-15 3:37PM EDT | 38.00 | 4.90 | 4.10 | 4.30 | 0.00 | - | 1 | 414 | 34.20% |
| ALLY240920C00039000 | 2024-05-17 3:59PM EDT | 39.00 | 3.60 | 3.50 | 3.70 | -0.70 | -16.28% | 6 | 62 | 33.57% |
| ALLY240920C00040000 | 2024-05-06 10:10AM EDT | 40.00 | 3.17 | 3.00 | 3.10 | 0.00 | - | 1 | 90 | 32.42% |
| ALLY240920C00041000 | 2024-05-16 3:39PM EDT | 41.00 | 2.55 | 2.50 | 2.60 | -0.26 | -9.25% | 6 | 177 | 31.81% |
| ALLY240920C00042000 | 2024-05-16 2:28PM EDT | 42.00 | 2.35 | 2.10 | 2.15 | 0.00 | - | 61 | 183 | 31.18% |
| ALLY240920C00043000 | 2024-04-29 11:20AM EDT | 43.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 9 | 87 | 31.10% |
| ALLY240920C00044000 | 2024-05-17 3:42PM EDT | 44.00 | 1.45 | 1.40 | 1.45 | -0.10 | -6.45% | 7 | 435 | 30.47% |
| ALLY240920C00045000 | 2024-05-17 10:40AM EDT | 45.00 | 1.18 | 1.10 | 1.20 | -0.17 | -12.59% | 8 | 77 | 30.52% |
| ALLY240920C00046000 | 2024-05-13 2:02PM EDT | 46.00 | 0.85 | 0.90 | 0.95 | 0.00 | - | 9 | 53 | 30.03% |
| ALLY240920C00047000 | 2024-03-20 10:06AM EDT | 47.00 | 1.05 | 0.90 | 1.90 | 0.00 | - | 12 | 19 | 44.63% |
| ALLY240920C00048000 | 2024-05-15 11:06AM EDT | 48.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 10 | 35 | 30.47% |
| ALLY240920C00050000 | 2024-05-06 1:50PM EDT | 50.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 21 | 30.03% |
| ALLY240920C00055000 | 2024-05-14 10:53AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 33.06% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-05-16 9:54AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 61.13% |
| ALLY240920P00025000 | 2024-04-11 1:18PM EDT | 25.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 36 | 56.06% |
| ALLY240920P00026000 | 2024-04-10 9:30AM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 12.50% |
| ALLY240920P00027000 | 2024-05-09 3:51PM EDT | 27.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 120 | 96 | 50.20% |
| ALLY240920P00028000 | 2024-05-01 11:43AM EDT | 28.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 41.41% |
| ALLY240920P00029000 | 2024-05-09 9:58AM EDT | 29.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 84 | 39.84% |
| ALLY240920P00030000 | 2024-05-08 1:32PM EDT | 30.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 140 | 36.52% |
| ALLY240920P00031000 | 2024-04-12 3:12PM EDT | 31.00 | 1.25 | 0.35 | 0.45 | 0.00 | - | 5 | 43 | 37.26% |
| ALLY240920P00032000 | 2024-05-16 3:50PM EDT | 32.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 25 | 632 | 33.79% |
| ALLY240920P00033000 | 2024-05-13 11:44AM EDT | 33.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 500 | 587 | 33.45% |
| ALLY240920P00034000 | 2024-05-16 11:09AM EDT | 34.00 | 0.65 | 0.65 | 0.75 | -0.03 | -4.41% | 1 | 604 | 32.50% |
| ALLY240920P00035000 | 2024-05-16 3:50PM EDT | 35.00 | 0.85 | 0.85 | 0.90 | 0.00 | - | 25 | 326 | 31.10% |
| ALLY240920P00036000 | 2024-05-14 11:26AM EDT | 36.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 11 | 1,506 | 30.66% |
| ALLY240920P00037000 | 2024-05-14 1:41PM EDT | 37.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 10 | 511 | 29.66% |
| ALLY240920P00038000 | 2024-05-17 11:58AM EDT | 38.00 | 1.70 | 1.65 | 1.75 | +0.10 | +6.25% | 1 | 86 | 29.30% |
| ALLY240920P00039000 | 2024-05-16 3:56PM EDT | 39.00 | 2.00 | 2.00 | 2.10 | 0.00 | - | 13 | 89 | 28.32% |
| ALLY240920P00040000 | 2024-05-17 2:22PM EDT | 40.00 | 2.55 | 2.50 | 2.55 | +0.30 | +13.33% | 7 | 314 | 27.83% |
| ALLY240920P00041000 | 2024-05-16 3:33PM EDT | 41.00 | 2.85 | 3.00 | 3.10 | 0.00 | - | 1 | 12 | 27.78% |
| ALLY240920P00042000 | 2024-05-08 1:33PM EDT | 42.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 6 | 88 | 27.64% |
| ALLY240920P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 5.30 | 4.20 | 4.30 | 0.00 | - | 1 | 16 | 26.86% |
| ALLY240920P00044000 | 2024-03-13 9:33AM EDT | 44.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 12 | 12 | 52.81% |
| ALLY240920P00045000 | 2024-05-03 10:26AM EDT | 45.00 | 6.30 | 5.50 | 5.70 | 0.00 | - | 1 | 4 | 25.64% |
| ALLY240920P00046000 | 2024-04-18 1:01PM EDT | 46.00 | 7.70 | 6.30 | 6.50 | 0.00 | - | 2 | 3 | 25.37% |
| ALLY240920P00047000 | 2024-04-01 9:39AM EDT | 47.00 | 7.90 | 8.80 | 9.10 | 0.00 | - | 4 | 96 | 48.39% |
| ALLY240920P00048000 | 2024-04-10 9:36AM EDT | 48.00 | 11.10 | 7.60 | 9.10 | 0.00 | - | 1 | 7 | 38.72% |
| ALLY240920P00049000 | 2024-03-21 10:01AM EDT | 49.00 | 8.70 | 9.20 | 12.30 | 0.00 | - | - | 3 | 67.51% |
| ALLY240920P00050000 | 2024-05-01 9:45AM EDT | 50.00 | 11.50 | 9.80 | 11.00 | 0.00 | - | 1 | 3 | 42.02% |
| ALLY240920P00055000 | 2024-04-23 9:44AM EDT | 55.00 | 15.20 | 14.10 | 17.00 | 0.00 | - | 1 | 1 | 66.09% |
© 2024 Yahoo. Tutti i diritti riservati.