Deutsche Märkte öffnen in 4 Stunden 13 Minuten
Nikkei 225
38.331,89 +257,91 (+0,68%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.450,56 +1.242,96 (+2,17%) CMC Crypto 200
1.351,81 +51,71 (+3,98%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00033000 | 2024-04-17 3:31PM EDT | 33.00 | 3.82 | 6.60 | 8.30 | 0.00 | - | - | 0 | 385.16% |
| ALLY240510C00035000 | 2024-04-29 11:14AM EDT | 35.00 | 4.30 | 4.60 | 4.80 | 0.00 | - | 20 | 0 | 142.19% |
| ALLY240510C00035500 | 2024-05-02 2:53PM EDT | 35.50 | 3.41 | 4.10 | 4.30 | 0.00 | - | - | 10 | 129.69% |
| ALLY240510C00036000 | 2024-05-01 10:04AM EDT | 36.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 116.41% |
| ALLY240510C00037000 | 2024-04-30 3:50PM EDT | 37.00 | 1.65 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 50.00% |
| ALLY240510C00037500 | 2024-04-24 12:38PM EDT | 37.50 | 1.90 | 2.15 | 3.40 | 0.00 | - | - | 2 | 169.34% |
| ALLY240510C00038000 | 2024-05-09 9:59AM EDT | 38.00 | 1.63 | 0.75 | 2.55 | +0.09 | +5.84% | 1 | 114 | 187.11% |
| ALLY240510C00038500 | 2024-05-09 9:32AM EDT | 38.50 | 1.05 | 0.70 | 1.35 | +0.20 | +23.53% | 389 | 403 | 60.16% |
| ALLY240510C00039000 | 2024-05-09 3:50PM EDT | 39.00 | 0.82 | 0.70 | 0.85 | +0.27 | +49.09% | 11 | 58 | 43.36% |
| ALLY240510C00039500 | 2024-05-09 10:08AM EDT | 39.50 | 0.34 | 0.30 | 0.40 | -0.06 | -15.00% | 3 | 256 | 30.86% |
| ALLY240510C00040000 | 2024-05-09 10:13AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 3 | 757 | 24.22% |
| ALLY240510C00041000 | 2024-05-09 3:47PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 11 | 43 | 58.20% |
| ALLY240510C00042000 | 2024-04-30 11:17AM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 86.33% |
| ALLY240510C00043000 | 2024-04-17 9:30AM EDT | 43.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.91% |
| ALLY240510C00044000 | 2024-04-08 11:49AM EDT | 44.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.05% |
| ALLY240510C00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 228.52% |
| ALLY240510C00050000 | 2024-04-17 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 283.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00030000 | 2024-04-17 10:08AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 425.00% |
| ALLY240510P00031000 | 2024-04-18 1:01PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 386.72% |
| ALLY240510P00032000 | 2024-04-18 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 198.44% |
| ALLY240510P00033000 | 2024-04-29 11:32AM EDT | 33.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 29 | 285.16% |
| ALLY240510P00034000 | 2024-04-29 11:32AM EDT | 34.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 257.03% |
| ALLY240510P00035000 | 2024-04-22 1:29PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 239.06% |
| ALLY240510P00035500 | 2024-04-22 11:06AM EDT | 35.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 220.31% |
| ALLY240510P00036000 | 2024-05-03 9:38AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 37 | 101.56% |
| ALLY240510P00036500 | 2024-05-03 3:34PM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 151 | 168 | 183.59% |
| ALLY240510P00037000 | 2024-05-01 11:25AM EDT | 37.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 106.25% |
| ALLY240510P00037500 | 2024-05-09 9:52AM EDT | 37.50 | 0.36 | 0.00 | 0.20 | +0.18 | +100.00% | 1 | 19 | 91.41% |
| ALLY240510P00038000 | 2024-05-09 9:52AM EDT | 38.00 | 0.39 | 0.00 | 0.20 | +0.34 | +680.00% | 1 | 203 | 76.17% |
| ALLY240510P00038500 | 2024-05-09 12:25PM EDT | 38.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 16 | 122.85% |
| ALLY240510P00039000 | 2024-05-09 3:29PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 95 | 43.36% |
| ALLY240510P00039500 | 2024-05-09 12:38PM EDT | 39.50 | 0.20 | 0.05 | 0.15 | -0.49 | -71.01% | 14 | 56 | 30.86% |
| ALLY240510P00040000 | 2024-05-09 1:03PM EDT | 40.00 | 0.54 | 0.30 | 0.40 | +0.09 | +20.00% | 1 | 57 | 30.66% |
| ALLY240510P00041000 | 2024-05-07 3:58PM EDT | 41.00 | 1.50 | 1.20 | 2.00 | 0.00 | - | 400 | 1 | 98.44% |
| ALLY240510P00042000 | 2024-05-08 3:16PM EDT | 42.00 | 2.60 | 2.15 | 2.35 | 0.00 | - | 9 | 4 | 86.33% |
