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
57.477,16 +599,67 (+1,05%)
Ally Financial Inc. (ALLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240712C00029000 | 2024-06-18 10:05AM EDT | 29.00 | 11.20 | 8.80 | 12.70 | 0.00 | - | - | 1 | 91.41% |
| ALLY240712C00036000 | 2024-06-24 1:21PM EDT | 36.00 | 4.90 | 1.85 | 5.80 | 0.00 | - | 10 | 18 | 129.49% |
| ALLY240712C00037000 | 2024-06-28 3:17PM EDT | 37.00 | 2.85 | 1.20 | 4.50 | +2.85 | - | 2 | 0 | 103.32% |
| ALLY240712C00038000 | 2024-06-06 9:55AM EDT | 38.00 | 1.89 | 0.90 | 2.20 | 0.00 | - | 15 | 15 | 40.43% |
| ALLY240712C00038500 | 2024-06-27 9:45AM EDT | 38.50 | 1.85 | 1.10 | 1.65 | +1.85 | - | - | 1 | 32.42% |
| ALLY240712C00039000 | 2024-06-28 1:58PM EDT | 39.00 | 1.30 | 0.90 | 1.30 | -0.20 | -13.33% | 7 | 44 | 31.30% |
| ALLY240712C00039500 | 2024-06-27 2:07PM EDT | 39.50 | 0.95 | 0.90 | 1.00 | +0.95 | - | - | 11 | 30.62% |
| ALLY240712C00040000 | 2024-06-28 3:27PM EDT | 40.00 | 0.68 | 0.65 | 0.75 | -0.03 | -4.23% | 1 | 78 | 30.18% |
| ALLY240712C00041000 | 2024-06-28 2:57PM EDT | 41.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 29 | 25 | 30.18% |
| ALLY240712C00042000 | 2024-06-28 11:43AM EDT | 42.00 | 0.28 | 0.10 | 0.20 | +0.08 | +40.00% | 3 | 20 | 30.57% |
| ALLY240712C00043000 | 2024-06-27 10:16AM EDT | 43.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 38 | 35.16% |
| ALLY240712C00044000 | 2024-06-25 9:40AM EDT | 44.00 | 0.11 | 0.05 | 1.15 | +0.11 | - | - | 2 | 66.41% |
| ALLY240712C00045000 | 2024-06-24 1:33PM EDT | 45.00 | 0.10 | 0.05 | 0.75 | +0.10 | - | - | 8 | 64.55% |
| ALLY240712C00046000 | 2024-06-27 9:42AM EDT | 46.00 | 0.05 | 0.05 | 0.20 | +0.05 | - | - | 17 | 52.44% |
| ALLY240712C00047000 | 2024-06-27 9:40AM EDT | 47.00 | 0.05 | 0.05 | 0.75 | +0.05 | - | - | 79 | 78.42% |
| ALLY240712C00048000 | 2024-06-27 9:42AM EDT | 48.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 38 | 57.42% |
| ALLY240712C00049000 | 2024-06-28 12:39PM EDT | 49.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | 10 | 0 | 58.20% |
| ALLY240712C00050000 | 2024-06-28 9:54AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 168 | 62.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240712P00028000 | 2024-06-17 2:45PM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 17 | 108.59% |
| ALLY240712P00030000 | 2024-06-26 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 13 | 68.75% |
| ALLY240712P00031000 | 2024-06-27 12:06PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 130 | 68.75% |
| ALLY240712P00032000 | 2024-06-28 12:21PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | 50 | 60 | 60.94% |
| ALLY240712P00034000 | 2024-06-03 12:50PM EDT | 34.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 114.36% |
| ALLY240712P00035000 | 2024-06-24 1:48PM EDT | 35.00 | 0.05 | 0.05 | 2.15 | +0.05 | - | - | 1 | 101.56% |
| ALLY240712P00035500 | 2024-06-27 9:33AM EDT | 35.50 | 0.25 | 0.05 | 0.15 | +0.25 | - | - | 1 | 45.61% |
| ALLY240712P00036000 | 2024-06-27 3:55PM EDT | 36.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 13 | 37.11% |
| ALLY240712P00036500 | 2024-06-26 11:13AM EDT | 36.50 | 0.17 | 0.05 | 0.15 | +0.17 | - | - | 20 | 36.91% |
| ALLY240712P00037000 | 2024-06-27 1:58PM EDT | 37.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 55 | 32.52% |
| ALLY240712P00037500 | 2024-06-27 1:58PM EDT | 37.50 | 0.22 | 0.15 | 0.20 | +0.22 | - | - | 26 | 30.86% |
| ALLY240712P00038000 | 2024-06-20 10:25AM EDT | 38.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 5 | 44 | 30.76% |
| ALLY240712P00038500 | 2024-06-27 9:33AM EDT | 38.50 | 0.55 | 0.30 | 0.40 | +0.55 | - | - | 13 | 29.30% |
| ALLY240712P00039000 | 2024-06-28 12:19PM EDT | 39.00 | 0.37 | 0.45 | 0.55 | -0.22 | -37.29% | 3 | 4 | 28.47% |
| ALLY240712P00039500 | 2024-06-28 12:53PM EDT | 39.50 | 0.58 | 0.65 | 1.35 | +0.58 | - | 2 | 30 | 48.15% |
| ALLY240712P00040000 | 2024-06-21 12:27PM EDT | 40.00 | 1.15 | 0.90 | 1.35 | 0.00 | - | 2 | 23 | 39.26% |
| ALLY240712P00041000 | 2024-06-21 12:27PM EDT | 41.00 | 1.75 | 1.55 | 2.15 | 0.00 | - | 2 | 5 | 45.61% |
| ALLY240712P00042000 | 2024-06-27 10:54AM EDT | 42.00 | 2.65 | 0.75 | 2.55 | +2.65 | - | - | 10 | 31.64% |
| ALLY240712P00044000 | 2024-06-26 9:45AM EDT | 44.00 | 4.70 | 2.40 | 6.00 | +4.70 | - | - | 4 | 108.40% |
