Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
18.263,57 +100,05 (+0,55%) Euro Stoxx 50
4.942,66 +35,36 (+0,72%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,50 +7,30 (+0,31%) EUR/USD
1,0733 +0,0036 (+0,33%) Bitcoin EUR
56.986,16 -2.959,21 (-4,94%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2024-06-13 9:36AM EDT | 15.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ALLY240816C00017000 | 2024-04-30 12:06PM EDT | 17.00 | 21.60 | 21.30 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| ALLY240816C00020000 | 2024-02-27 2:06PM EDT | 20.00 | 16.80 | 20.60 | 21.00 | 0.00 | - | 1 | 133 | 153.81% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 154.39% |
| ALLY240816C00025000 | 2024-05-30 10:11AM EDT | 25.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| ALLY240816C00026000 | 2024-05-30 10:22AM EDT | 26.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY240816C00027000 | 2024-06-03 10:09AM EDT | 27.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| ALLY240816C00028000 | 2024-03-12 12:45PM EDT | 28.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | - | 7 | 0.00% |
| ALLY240816C00029000 | 2024-03-19 3:50PM EDT | 29.00 | 9.60 | 9.10 | 10.30 | 0.00 | - | 6 | 9 | 0.00% |
| ALLY240816C00030000 | 2024-06-17 12:20PM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 0.00% |
| ALLY240816C00031000 | 2024-02-14 10:38AM EDT | 31.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 21 | 21 | 0.00% |
| ALLY240816C00032000 | 2024-05-17 11:36AM EDT | 32.00 | 8.72 | 7.10 | 8.10 | 0.00 | - | 1 | 236 | 44.04% |
| ALLY240816C00033000 | 2024-05-30 9:40AM EDT | 33.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 0.00% |
| ALLY240816C00034000 | 2024-06-03 9:37AM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| ALLY240816C00035000 | 2024-06-20 10:06AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 0.00% |
| ALLY240816C00036000 | 2024-06-13 2:58PM EDT | 36.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ALLY240816C00037000 | 2024-06-21 9:43AM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 0.00% |
| ALLY240816C00038000 | 2024-06-17 12:21PM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| ALLY240816C00039000 | 2024-06-21 3:31PM EDT | 39.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| ALLY240816C00040000 | 2024-06-21 12:49PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 537 | 0.39% |
| ALLY240816C00041000 | 2024-06-21 10:33AM EDT | 41.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 1.56% |
| ALLY240816C00042000 | 2024-06-20 1:58PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 3.13% |
| ALLY240816C00043000 | 2024-06-21 1:16PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 6.25% |
| ALLY240816C00044000 | 2024-06-21 10:13AM EDT | 44.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 6.25% |
| ALLY240816C00045000 | 2024-06-17 1:33PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 6.25% |
| ALLY240816C00046000 | 2024-06-18 3:57PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| ALLY240816C00047000 | 2024-06-18 12:20PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 12.50% |
| ALLY240816C00048000 | 2024-06-20 10:01AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALLY240816C00049000 | 2024-05-14 9:53AM EDT | 49.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 10 | 21 | 36.91% |
| ALLY240816C00050000 | 2024-06-21 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 12.50% |
| ALLY240816C00055000 | 2024-05-15 3:53PM EDT | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 140 | 45.12% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-06-13 11:19AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| ALLY240816P00017000 | 2024-05-21 12:33PM EDT | 17.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 48 | 165.63% |
| ALLY240816P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 96.09% |
| ALLY240816P00023000 | 2024-06-06 2:41PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 25.00% |
| ALLY240816P00025000 | 2024-06-12 1:46PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 1,281 | 25.00% |
| ALLY240816P00026000 | 2024-04-15 9:34AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 25.00% |
| ALLY240816P00027000 | 2024-05-03 9:46AM EDT | 27.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 20 | 2,470 | 60.55% |
| ALLY240816P00028000 | 2024-05-22 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| ALLY240816P00029000 | 2024-06-18 9:48AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| ALLY240816P00030000 | 2024-06-14 12:49PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| ALLY240816P00031000 | 2024-06-20 9:30AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| ALLY240816P00032000 | 2024-06-18 12:20PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| ALLY240816P00033000 | 2024-06-18 12:20PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| ALLY240816P00034000 | 2024-06-14 9:30AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 12.50% |
| ALLY240816P00035000 | 2024-06-21 12:21PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| ALLY240816P00036000 | 2024-06-20 2:26PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 745 | 6.25% |
| ALLY240816P00037000 | 2024-06-21 11:52AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 6.25% |
| ALLY240816P00038000 | 2024-06-21 12:14PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 3.13% |
| ALLY240816P00039000 | 2024-06-21 11:43AM EDT | 39.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 1.56% |
| ALLY240816P00040000 | 2024-06-14 9:48AM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 0.00% |
| ALLY240816P00041000 | 2024-06-21 2:58PM EDT | 41.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| ALLY240816P00042000 | 2024-06-14 9:50AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| ALLY240816P00043000 | 2024-06-14 9:45AM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| ALLY240816P00044000 | 2024-06-18 12:10PM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| ALLY240816P00045000 | 2024-05-22 10:39AM EDT | 45.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 24 | 33.99% |
| ALLY240816P00046000 | 2024-05-29 10:00AM EDT | 46.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 50.59% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 62.74% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 51.66% |
| ALLY240816P00050000 | 2024-06-14 2:05PM EDT | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
