Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
38.724,26 +650,28 (+1,71%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.319,31 +1.386,15 (+2,43%) CMC Crypto 200
1.349,94 +49,84 (+3,83%) 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:39.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00039000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.82 | 0.70 | 0.85 | +0.27 | +49.09% | 11 | 58 | 43.36% |
| ALLY240517C00039000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 1.10 | 1.00 | 1.10 | +0.16 | +17.02% | 14 | 223 | 28.32% |
| ALLY240524C00039000 | 2024-05-06 12:23PM EDT | 2024-05-24 | 1.30 | 1.20 | 1.30 | 0.00 | - | 9 | 30 | 27.44% |
| ALLY240531C00039000 | 2024-04-29 10:08AM EDT | 2024-05-31 | 1.50 | 1.35 | 1.45 | 0.00 | - | 10 | 20 | 26.76% |
| ALLY240607C00039000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 1.78 | 1.50 | 1.65 | 0.00 | - | 2 | 12 | 27.98% |
| ALLY240621C00039000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 1.70 | 1.85 | 1.95 | 0.00 | - | 5 | 1,711 | 28.69% |
| ALLY240816C00039000 | 2024-05-07 11:17AM EDT | 2024-08-16 | 3.19 | 2.95 | 3.10 | 0.00 | - | 5 | 192 | 33.15% |
| ALLY240920C00039000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.60 | -0.36 | -9.70% | 1 | 62 | 33.79% |
| ALLY241115C00039000 | 2024-05-02 9:42AM EDT | 2024-11-15 | 4.11 | 4.30 | 6.00 | 0.00 | - | 2 | 4 | 49.83% |
| ALLY241220C00039000 | 2024-05-03 11:48AM EDT | 2024-12-20 | 4.80 | 4.60 | 4.80 | 0.00 | - | 1 | 8 | 35.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00039000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 95 | 43.36% |
| ALLY240517P00039000 | 2024-05-09 1:11PM EDT | 2024-05-17 | 0.32 | 0.25 | 0.30 | -0.08 | -20.00% | 3 | 507 | 25.88% |
| ALLY240524P00039000 | 2024-05-07 12:35PM EDT | 2024-05-24 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 68 | 24.12% |
| ALLY240531P00039000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.70 | 0.50 | 0.55 | 0.00 | - | 2 | 5 | 22.66% |
| ALLY240607P00039000 | 2024-05-07 12:34PM EDT | 2024-06-07 | 0.70 | 0.60 | 1.80 | 0.00 | - | 2 | 2 | 48.68% |
| ALLY240614P00039000 | 2024-05-09 11:54AM EDT | 2024-06-14 | 0.91 | 0.75 | 0.85 | 0.00 | - | 2 | 0 | 24.07% |
| ALLY240621P00039000 | 2024-05-09 2:51PM EDT | 2024-06-21 | 1.00 | 0.85 | 0.95 | -0.09 | -8.26% | 6 | 611 | 23.95% |
| ALLY240816P00039000 | 2024-05-07 11:18AM EDT | 2024-08-16 | 1.95 | 1.90 | 2.05 | 0.00 | - | 5 | 254 | 29.44% |
| ALLY240920P00039000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 2.40 | 2.25 | 2.35 | -0.05 | -2.04% | 23 | 45 | 28.49% |
| ALLY241115P00039000 | 2024-05-08 12:32PM EDT | 2024-11-15 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 12 | 31.52% |
| ALLY241220P00039000 | 2024-04-16 3:55PM EDT | 2024-12-20 | 5.70 | 3.30 | 3.40 | 0.00 | - | 106 | 102 | 30.59% |
