Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.369,91 +140,30 (+0,23%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00025000 | 2024-05-17 11:39AM EDT | 25.00 | 15.53 | 14.10 | 14.50 | 0.00 | - | 1 | 4 | 56.25% |
| 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 | 87.45% |
| ALLY240920C00028000 | 2024-03-19 3:34PM EDT | 28.00 | 10.70 | 9.80 | 12.50 | 0.00 | - | 6 | 18 | 73.14% |
| ALLY240920C00029000 | 2024-05-17 11:39AM EDT | 29.00 | 11.68 | 8.30 | 12.30 | 0.00 | - | 1 | 1 | 82.23% |
| ALLY240920C00030000 | 2024-05-17 11:39AM EDT | 30.00 | 10.72 | 8.00 | 11.50 | 0.00 | - | 1 | 18 | 79.83% |
| ALLY240920C00031000 | 2024-05-07 11:10AM EDT | 31.00 | 9.70 | 7.70 | 10.60 | 0.00 | - | 6 | 60 | 51.71% |
| 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 | 6.80 | 7.00 | 0.00 | - | 8 | 52 | 40.04% |
| ALLY240920C00034000 | 2024-05-24 9:52AM EDT | 34.00 | 5.90 | 6.00 | 6.40 | 0.00 | - | 1 | 17 | 41.80% |
| ALLY240920C00035000 | 2024-05-29 10:33AM EDT | 35.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 5 | 93 | 37.06% |
| ALLY240920C00036000 | 2024-05-13 12:17PM EDT | 36.00 | 5.31 | 4.50 | 4.70 | 0.00 | - | 1 | 145 | 36.23% |
| ALLY240920C00037000 | 2024-05-23 9:33AM EDT | 37.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 2 | 189 | 34.86% |
| ALLY240920C00038000 | 2024-05-28 1:46PM EDT | 38.00 | 2.90 | 3.30 | 3.40 | 0.00 | - | 1 | 414 | 34.18% |
| ALLY240920C00039000 | 2024-05-30 3:27PM EDT | 39.00 | 2.45 | 2.75 | 2.85 | 0.00 | - | 1 | 255 | 33.45% |
| ALLY240920C00040000 | 2024-05-31 3:05PM EDT | 40.00 | 2.25 | 2.25 | 2.40 | +0.41 | +22.28% | 11 | 166 | 33.25% |
| ALLY240920C00041000 | 2024-05-31 2:20PM EDT | 41.00 | 1.85 | 1.85 | 1.95 | +0.35 | +23.33% | 1 | 149 | 32.45% |
| ALLY240920C00042000 | 2024-05-29 9:35AM EDT | 42.00 | 1.05 | 1.45 | 1.60 | 0.00 | - | 2 | 150 | 32.20% |
| ALLY240920C00043000 | 2024-05-28 1:46PM EDT | 43.00 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 104 | 31.98% |
| ALLY240920C00044000 | 2024-05-23 2:46PM EDT | 44.00 | 0.80 | 0.90 | 1.05 | 0.00 | - | 39 | 430 | 31.81% |
| ALLY240920C00045000 | 2024-05-30 3:14PM EDT | 45.00 | 0.69 | 0.70 | 0.85 | 0.00 | - | 10 | 80 | 31.81% |
| ALLY240920C00046000 | 2024-05-13 2:02PM EDT | 46.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 9 | 53 | 31.23% |
| ALLY240920C00047000 | 2024-05-30 1:57PM EDT | 47.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 20 | 31.86% |
| ALLY240920C00048000 | 2024-05-22 2:28PM EDT | 48.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 15 | 76 | 32.13% |
| ALLY240920C00050000 | 2024-05-06 1:50PM EDT | 50.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 21 | 32.62% |
| ALLY240920C00055000 | 2024-05-30 12:28PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 37.89% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-05-16 9:54AM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 65.43% |
| ALLY240920P00025000 | 2024-05-30 12:19PM EDT | 25.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 2 | 45 | 50.29% |
| 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 | 0.15 | 0.30 | 0.00 | - | 6 | 96 | 47.17% |
| ALLY240920P00028000 | 2024-05-01 11:43AM EDT | 28.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 16 | 43.36% |
| ALLY240920P00029000 | 2024-05-30 12:19PM EDT | 29.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 2 | 84 | 41.31% |
| ALLY240920P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 140 | 39.06% |
| ALLY240920P00031000 | 2024-04-12 3:12PM EDT | 31.00 | 1.25 | 0.35 | 0.45 | 0.00 | - | 5 | 43 | 36.62% |
| ALLY240920P00032000 | 2024-05-16 3:50PM EDT | 32.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 25 | 632 | 36.21% |
| ALLY240920P00033000 | 2024-05-30 9:30AM EDT | 33.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 10 | 583 | 35.11% |
| ALLY240920P00034000 | 2024-05-17 11:28AM EDT | 34.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 1 | 603 | 33.55% |
| ALLY240920P00035000 | 2024-05-28 11:31AM EDT | 35.00 | 1.15 | 0.10 | 1.15 | 0.00 | - | 29 | 370 | 33.01% |
| ALLY240920P00036000 | 2024-05-30 2:39PM EDT | 36.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 15 | 1,547 | 32.52% |
| ALLY240920P00037000 | 2024-05-30 2:39PM EDT | 37.00 | 1.95 | 1.65 | 2.75 | 0.00 | - | 15 | 505 | 43.80% |
| ALLY240920P00038000 | 2024-05-31 2:49PM EDT | 38.00 | 2.15 | 2.00 | 2.15 | -0.22 | -9.28% | 11 | 353 | 30.84% |
| ALLY240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 2.87 | 2.50 | 2.65 | 0.00 | - | 5 | 97 | 30.76% |
| ALLY240920P00040000 | 2024-05-23 2:39PM EDT | 40.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 21 | 298 | 30.59% |
| ALLY240920P00041000 | 2024-05-23 12:20PM EDT | 41.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 7 | 19 | 29.13% |
| ALLY240920P00042000 | 2024-05-28 1:40PM EDT | 42.00 | 4.80 | 4.20 | 4.40 | 0.00 | - | 3 | 88 | 29.37% |
| ALLY240920P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 1 | 16 | 28.96% |
| ALLY240920P00044000 | 2024-03-13 9:33AM EDT | 44.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 12 | 12 | 50.07% |
| ALLY240920P00045000 | 2024-05-23 2:39PM EDT | 45.00 | 7.20 | 6.40 | 8.40 | 0.00 | - | 1 | 4 | 52.17% |
| ALLY240920P00046000 | 2024-05-29 9:51AM EDT | 46.00 | 8.50 | 7.30 | 7.70 | 0.00 | - | 2 | 5 | 31.59% |
| ALLY240920P00047000 | 2024-04-01 9:39AM EDT | 47.00 | 7.90 | 8.80 | 9.10 | 0.00 | - | 4 | 96 | 40.55% |
| ALLY240920P00048000 | 2024-04-10 9:36AM EDT | 48.00 | 11.10 | 7.60 | 9.10 | 0.00 | - | 1 | 7 | 21.00% |
| ALLY240920P00049000 | 2024-05-22 9:45AM EDT | 49.00 | 9.60 | 8.10 | 11.50 | 0.00 | - | - | 2 | 51.56% |
| ALLY240920P00050000 | 2024-05-01 9:45AM EDT | 50.00 | 11.50 | 9.10 | 13.20 | 0.00 | - | 1 | 0 | 63.84% |
| ALLY240920P00055000 | 2024-04-23 9:44AM EDT | 55.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
