Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
38.457,85 +383,87 (+1,01%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.350,92 +1.489,05 (+2,62%) CMC Crypto 200
1.352,48 +52,38 (+4,03%) 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:
Strike:32.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517C00032000 | 2024-04-29 1:59PM EDT | 2024-05-17 | 7.10 | 7.70 | 7.90 | 0.00 | - | 160 | 6 | 78.52% |
| ALLY240607C00032000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 7.80 | 6.20 | 8.70 | +7.80 | - | - | 2 | 88.87% |
| ALLY240621C00032000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 8.00 | 6.70 | 10.10 | 0.00 | - | 4 | 236 | 63.48% |
| ALLY240816C00032000 | 2024-04-30 11:15AM EDT | 2024-08-16 | 7.36 | 7.90 | 10.20 | 0.00 | - | 3 | 236 | 54.69% |
| ALLY240920C00032000 | 2024-04-10 9:38AM EDT | 2024-09-20 | 7.00 | 8.50 | 8.70 | 0.00 | - | 1 | 2 | 41.31% |
| ALLY241115C00032000 | 2024-05-07 11:10AM EDT | 2024-11-15 | 9.39 | 7.40 | 9.60 | 0.00 | - | 2 | 4 | 46.41% |
| ALLY241220C00032000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 9.60 | 9.30 | 9.50 | 0.00 | - | 101 | 108 | 41.53% |
| ALLY250117C00032000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 9.40 | 9.60 | 9.80 | 0.00 | - | 18 | 791 | 42.31% |
| ALLY251219C00032000 | 2024-05-07 10:58AM EDT | 2025-12-19 | 11.80 | 10.90 | 13.80 | 0.00 | - | 1 | 48 | 52.99% |
| ALLY260116C00032000 | 2024-04-19 10:00AM EDT | 2026-01-16 | 11.90 | 11.60 | 12.10 | 0.00 | - | 4 | 162 | 41.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00032000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 198.44% |
| ALLY240517P00032000 | 2024-05-09 2:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 70.31% |
| ALLY240524P00032000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 90.23% |
| ALLY240531P00032000 | 2024-05-06 10:34AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 74.41% |
| ALLY240621P00032000 | 2024-05-01 1:08PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 554 | 42.09% |
| ALLY240816P00032000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 0.36 | 0.30 | 0.40 | 0.00 | - | 2 | 217 | 35.79% |
| ALLY240920P00032000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 0.53 | 0.45 | 0.55 | -0.22 | -29.33% | 1 | 612 | 33.99% |
| ALLY241115P00032000 | 2024-05-09 9:36AM EDT | 2024-11-15 | 1.00 | 0.95 | 1.05 | -0.10 | -9.09% | 1 | 13 | 36.13% |
| ALLY241220P00032000 | 2024-04-22 2:10PM EDT | 2024-12-20 | 1.53 | 1.15 | 1.25 | 0.00 | - | - | 2 | 35.69% |
| ALLY250117P00032000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 1,466 | 35.91% |
| ALLY251219P00032000 | 2024-04-25 3:11PM EDT | 2025-12-19 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 77 | 35.93% |
| ALLY260116P00032000 | 2024-04-24 2:02PM EDT | 2026-01-16 | 3.70 | 2.85 | 3.60 | 0.00 | - | 2 | 89 | 36.95% |
