Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.535,01 +147,25 (+0,37%) Gold
2.369,40 +29,10 (+1,24%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.263,92 -1.602,07 (-2,77%)
Ally Financial Inc. (ALLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Strike:42.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00042000 | 2024-04-30 11:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 94.53% |
| ALLY240517C00042000 | 2024-05-10 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 780 | 33.59% |
| ALLY240524C00042000 | 2024-05-08 10:25AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 27.54% |
| ALLY240531C00042000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.15 | -0.05 | -20.00% | 2 | 9 | 22.75% |
| ALLY240607C00042000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 33 | 11 | 25.15% |
| ALLY240614C00042000 | 2024-05-10 11:12AM EDT | 2024-06-14 | 0.37 | 0.30 | 0.45 | +0.02 | +5.71% | 2 | 6 | 26.66% |
| ALLY240621C00042000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.50 | -0.07 | -13.46% | 11 | 7,034 | 25.59% |
| ALLY240816C00042000 | 2024-05-08 9:58AM EDT | 2024-08-16 | 1.40 | 1.45 | 1.55 | 0.00 | - | 10 | 162 | 31.10% |
| ALLY240920C00042000 | 2024-05-06 1:02PM EDT | 2024-09-20 | 2.25 | 1.85 | 1.95 | 0.00 | - | 5 | 221 | 31.08% |
| ALLY241115C00042000 | 2024-04-24 1:00PM EDT | 2024-11-15 | 3.10 | 2.70 | 2.85 | 0.00 | - | 1 | 6 | 34.16% |
| ALLY241220C00042000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 3.30 | 3.00 | 3.20 | 0.00 | - | 6 | 17 | 34.24% |
| ALLY250117C00042000 | 2024-05-09 2:17PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 1,885 | 35.35% |
| ALLY251219C00042000 | 2024-04-02 1:10PM EDT | 2025-12-19 | 6.35 | 6.00 | 6.30 | 0.00 | - | 2 | 43 | 36.68% |
| ALLY260116C00042000 | 2024-04-18 11:01AM EDT | 2026-01-16 | 6.63 | 6.20 | 6.60 | 0.00 | - | 3 | 91 | 37.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00042000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 2.55 | 1.20 | 3.90 | -0.05 | -1.92% | 4 | 4 | 53.13% |
| ALLY240517P00042000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 3.65 | 1.35 | 3.70 | 0.00 | - | 1 | 9 | 91.41% |
| ALLY240531P00042000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 3.10 | 2.20 | 3.70 | 0.00 | - | 1 | 1 | 55.13% |
| ALLY240621P00042000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 4.00 | 2.75 | 2.90 | 0.00 | - | 1 | 162 | 22.12% |
| ALLY240816P00042000 | 2024-05-10 9:40AM EDT | 2024-08-16 | 3.50 | 3.70 | 3.80 | -0.30 | -7.89% | 1 | 63 | 27.32% |
| ALLY240920P00042000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 4.10 | 3.90 | 4.10 | 0.00 | - | 6 | 88 | 26.81% |
| ALLY241115P00042000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 5.70 | 4.70 | 4.80 | 0.00 | - | - | 3 | 28.87% |
| ALLY241220P00042000 | 2024-04-24 11:44AM EDT | 2024-12-20 | 5.70 | 4.90 | 5.10 | 0.00 | - | - | 1 | 29.00% |
| ALLY250117P00042000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 5.80 | 5.10 | 5.30 | 0.00 | - | 43 | 232 | 28.89% |
| ALLY251219P00042000 | 2024-05-07 2:45PM EDT | 2025-12-19 | 7.40 | 7.20 | 7.50 | 0.00 | - | 4 | 5 | 29.98% |
| ALLY260116P00042000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 7.70 | 7.40 | 7.70 | 0.00 | - | 1 | 43 | 30.27% |
