Ally Financial Inc. (ALLY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2024-06-24 3:58PM EDT | 15.00 | 25.61 | 22.70 | 26.80 | 0.00 | - | 8 | 7 | 127.34% |
| 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 | 166.50% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 165.14% |
| ALLY240816C00025000 | 2024-05-30 10:11AM EDT | 25.00 | 13.54 | 13.20 | 16.80 | 0.00 | - | 1 | 134 | 86.23% |
| ALLY240816C00026000 | 2024-05-30 10:22AM EDT | 26.00 | 12.50 | 11.80 | 15.80 | 0.00 | - | 1 | 2 | 65.63% |
| ALLY240816C00027000 | 2024-06-28 10:51AM EDT | 27.00 | 13.70 | 12.70 | 13.00 | +1.12 | +8.90% | 1 | 163 | 64.84% |
| 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 | 9.70 | 11.90 | 0.00 | - | 4 | 314 | 85.69% |
| 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 | 51.12% |
| ALLY240816C00033000 | 2024-05-30 9:40AM EDT | 33.00 | 5.90 | 5.60 | 8.60 | 0.00 | - | 27 | 77 | 84.47% |
| ALLY240816C00034000 | 2024-06-03 9:37AM EDT | 34.00 | 5.60 | 5.20 | 7.20 | 0.00 | - | 2 | 108 | 68.21% |
| ALLY240816C00035000 | 2024-06-26 12:08PM EDT | 35.00 | 5.00 | 5.10 | 6.90 | 0.00 | - | 8 | 521 | 56.89% |
| ALLY240816C00036000 | 2024-06-13 2:58PM EDT | 36.00 | 4.70 | 3.20 | 6.00 | 0.00 | - | 4 | 15 | 69.92% |
| ALLY240816C00037000 | 2024-06-28 9:32AM EDT | 37.00 | 4.10 | 3.50 | 3.70 | +0.30 | +7.89% | 1 | 267 | 37.16% |
| ALLY240816C00038000 | 2024-06-28 3:32PM EDT | 38.00 | 2.80 | 2.40 | 3.10 | -0.55 | -16.42% | 1 | 87 | 37.74% |
| ALLY240816C00039000 | 2024-06-25 12:00PM EDT | 39.00 | 2.40 | 2.20 | 2.35 | 0.00 | - | 2 | 193 | 34.40% |
| ALLY240816C00040000 | 2024-06-27 10:20AM EDT | 40.00 | 1.85 | 1.70 | 1.80 | -0.05 | -2.63% | 1 | 511 | 33.35% |
| ALLY240816C00041000 | 2024-06-25 11:50AM EDT | 41.00 | 1.70 | 1.25 | 1.40 | +0.25 | +17.24% | 2 | 141 | 33.52% |
| ALLY240816C00042000 | 2024-06-28 9:31AM EDT | 42.00 | 0.93 | 0.95 | 1.05 | -0.11 | -10.58% | 4 | 468 | 33.25% |
| ALLY240816C00043000 | 2024-06-26 9:30AM EDT | 43.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 1 | 176 | 32.57% |
| ALLY240816C00044000 | 2024-06-28 9:31AM EDT | 44.00 | 0.62 | 0.45 | 0.55 | +0.02 | +3.33% | 5 | 395 | 32.72% |
| ALLY240816C00045000 | 2024-06-24 2:28PM EDT | 45.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 10 | 138 | 32.91% |
| ALLY240816C00046000 | 2024-06-24 2:06PM EDT | 46.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 21 | 56 | 33.50% |
| ALLY240816C00047000 | 2024-06-25 12:51PM EDT | 47.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 15 | 69 | 33.11% |
| ALLY240816C00048000 | 2024-06-20 10:01AM EDT | 48.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 36.04% |
| ALLY240816C00049000 | 2024-06-24 11:16AM EDT | 49.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 36.43% |
| ALLY240816C00050000 | 2024-06-24 10:44AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 36 | 39.06% |
| ALLY240816C00055000 | 2024-05-15 3:53PM EDT | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 140 | 47.46% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-06-13 11:19AM EDT | 15.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 156 | 193.75% |
| ALLY240816P00017000 | 2024-05-21 12:33PM EDT | 17.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 48 | 171.68% |
| ALLY240816P00020000 | 2024-06-28 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 124 | 95.70% |
| ALLY240816P00023000 | 2024-06-24 3:11PM EDT | 23.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 41 | 147 | 81.25% |
| ALLY240816P00025000 | 2024-06-12 1:46PM EDT | 25.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 34 | 1,281 | 60.55% |
| 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 | 62.50% |
| 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 | 2024-06-25 9:45AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| ALLY240816P00031000 | 2024-06-20 9:30AM EDT | 31.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 78 | 46.19% |
| ALLY240816P00032000 | 2024-06-18 12:20PM EDT | 32.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 215 | 43.85% |
| ALLY240816P00033000 | 2024-06-26 10:03AM EDT | 33.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 5 | 46 | 41.02% |
| ALLY240816P00034000 | 2024-06-24 1:58PM EDT | 34.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 43 | 39.45% |
| ALLY240816P00035000 | 2024-06-28 9:31AM EDT | 35.00 | 0.51 | 0.45 | 0.50 | +0.05 | +10.87% | 5 | 166 | 37.06% |
| ALLY240816P00036000 | 2024-06-25 10:36AM EDT | 36.00 | 0.62 | 0.60 | 0.70 | 0.00 | - | 5 | 746 | 36.38% |
| ALLY240816P00037000 | 2024-06-28 9:31AM EDT | 37.00 | 0.86 | 0.85 | 0.95 | -0.09 | -9.47% | 6 | 502 | 35.55% |
| ALLY240816P00038000 | 2024-06-27 2:59PM EDT | 38.00 | 1.32 | 1.15 | 1.25 | 0.00 | - | 2 | 172 | 34.45% |
| ALLY240816P00039000 | 2024-06-28 11:26AM EDT | 39.00 | 1.40 | 1.55 | 1.70 | -0.30 | -17.65% | 7 | 232 | 34.77% |
| ALLY240816P00040000 | 2024-06-27 12:54PM EDT | 40.00 | 2.26 | 2.05 | 2.20 | 0.00 | - | 1 | 298 | 34.57% |
| ALLY240816P00041000 | 2024-06-28 11:18AM EDT | 41.00 | 2.30 | 2.65 | 2.75 | -0.30 | -11.54% | 2 | 84 | 33.89% |
| ALLY240816P00042000 | 2024-06-27 3:23PM EDT | 42.00 | 3.43 | 2.15 | 5.30 | 0.00 | - | 4 | 69 | 66.99% |
| ALLY240816P00043000 | 2024-06-14 9:45AM EDT | 43.00 | 4.40 | 2.50 | 4.20 | 0.00 | - | 7 | 24 | 35.01% |
| ALLY240816P00044000 | 2024-06-25 12:54PM EDT | 44.00 | 4.90 | 4.80 | 6.60 | 0.00 | - | 1 | 227 | 66.19% |
| ALLY240816P00045000 | 2024-06-25 12:20PM EDT | 45.00 | 5.70 | 4.90 | 5.90 | 0.00 | - | 1 | 23 | 37.31% |
| ALLY240816P00046000 | 2024-05-29 10:00AM EDT | 46.00 | 8.20 | 6.20 | 6.70 | 0.00 | - | 4 | 36 | 35.69% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 49.85% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 62.77% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 50.20% |
| ALLY240816P00050000 | 2024-06-14 2:05PM EDT | 50.00 | 11.30 | 8.50 | 12.50 | 0.00 | - | - | 11 | 90.97% |
© 2024 Yahoo. Todos los derechos reservados.