Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.520,38 +672,38 (+1,18%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240705C00032000 | 2024-06-20 10:37AM EDT | 32.00 | 7.90 | 6.00 | 9.40 | 0.00 | - | - | 1 | 82.81% |
| ALLY240705C00033000 | 2024-06-20 10:37AM EDT | 33.00 | 6.90 | 6.50 | 8.40 | 0.00 | - | - | 1 | 162.70% |
| ALLY240705C00034000 | 2024-06-18 10:05AM EDT | 34.00 | 6.21 | 5.60 | 5.90 | 0.00 | - | - | 1 | 74.61% |
| ALLY240705C00036000 | 2024-06-17 12:12PM EDT | 36.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | - | 2 | 68.95% |
| ALLY240705C00037000 | 2024-06-25 3:42PM EDT | 37.00 | 2.90 | 1.65 | 2.90 | +2.90 | - | - | 5 | 54.98% |
| ALLY240705C00038000 | 2024-06-05 2:50PM EDT | 38.00 | 1.50 | 0.90 | 1.85 | 0.00 | - | 10 | 11 | 36.72% |
| ALLY240705C00038500 | 2024-06-27 12:56PM EDT | 38.50 | 1.20 | 1.25 | 1.40 | +1.20 | - | - | 12 | 32.81% |
| ALLY240705C00039000 | 2024-06-27 10:50AM EDT | 39.00 | 1.02 | 0.85 | 1.85 | 0.00 | - | 5 | 51 | 74.12% |
| ALLY240705C00039500 | 2024-06-28 3:50PM EDT | 39.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 54 | 27.74% |
| ALLY240705C00040000 | 2024-06-28 3:51PM EDT | 40.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 29 | 63 | 26.95% |
| ALLY240705C00041000 | 2024-06-28 3:24PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 54 | 35 | 28.71% |
| ALLY240705C00042000 | 2024-06-28 10:23AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 149 | 36.13% |
| ALLY240705C00043000 | 2024-06-28 12:20PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 18 | 46.48% |
| ALLY240705C00044000 | 2024-06-21 12:19PM EDT | 44.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 31 | 75.98% |
| ALLY240705C00045000 | 2024-06-24 11:00AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 92.97% |
| ALLY240705C00046000 | 2024-06-24 12:35PM EDT | 46.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 17 | 111.52% |
| ALLY240705C00049000 | 2024-06-25 9:39AM EDT | 49.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 11 | 13 | 184.08% |
| ALLY240705C00050000 | 2024-06-21 12:19PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 103 | 92.19% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240705P00031000 | 2024-06-21 12:54PM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 90.63% |
| ALLY240705P00032000 | 2024-06-24 9:35AM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 24 | 34 | 152.15% |
| ALLY240705P00033000 | 2024-06-26 9:53AM EDT | 33.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 690 | 90.23% |
| ALLY240705P00034000 | 2024-06-24 11:00AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.52% |
| ALLY240705P00035000 | 2024-06-27 3:42PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 96.48% |
| ALLY240705P00035500 | 2024-06-27 1:20PM EDT | 35.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.06% |
| ALLY240705P00036000 | 2024-06-20 10:37AM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 81.45% |
| ALLY240705P00036500 | 2024-06-21 3:57PM EDT | 36.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 73.83% |
| ALLY240705P00037000 | 2024-06-26 12:47PM EDT | 37.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 52.44% |
| ALLY240705P00037500 | 2024-06-27 3:45PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 32 | 36.33% |
| ALLY240705P00038000 | 2024-06-28 1:57PM EDT | 38.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 32 | 30.08% |
| ALLY240705P00038500 | 2024-06-28 2:33PM EDT | 38.50 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 8 | 14 | 27.34% |
| ALLY240705P00039000 | 2024-06-28 3:49PM EDT | 39.00 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 66 | 32 | 25.68% |
| ALLY240705P00039500 | 2024-06-28 3:47PM EDT | 39.50 | 0.41 | 0.35 | 0.50 | -0.24 | -36.92% | 102 | 34 | 28.71% |
| ALLY240705P00040000 | 2024-06-28 3:55PM EDT | 40.00 | 0.60 | 0.60 | 0.75 | -0.25 | -29.41% | 18 | 36 | 27.93% |
| ALLY240705P00041000 | 2024-06-27 10:45AM EDT | 41.00 | 1.40 | 0.40 | 1.95 | 0.00 | - | 3 | 4 | 56.54% |
| ALLY240705P00042000 | 2024-06-25 9:37AM EDT | 42.00 | 1.85 | 2.25 | 2.50 | 0.00 | - | 1 | 1 | 42.58% |
