Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,84 +0,40 (+0,48%) Bitcoin EUR
53.634,64 -2.261,18 (-4,05%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2024-04-30 12:06PM EDT | 15.00 | 23.60 | 22.50 | 25.30 | 0.00 | - | 1 | 2 | 110.45% |
| ALLY240816C00017000 | 2024-04-30 12:06PM EDT | 17.00 | 21.60 | 20.70 | 22.60 | 0.00 | - | 2 | 2 | 75.78% |
| ALLY240816C00020000 | 2024-02-27 2:06PM EDT | 20.00 | 16.80 | 20.60 | 21.00 | 0.00 | - | 1 | 133 | 142.24% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 85.16% |
| ALLY240816C00025000 | 2024-04-10 9:49AM EDT | 25.00 | 12.50 | 12.50 | 15.90 | 0.00 | - | 1 | 140 | 67.24% |
| ALLY240816C00026000 | 2024-04-05 10:07AM EDT | 26.00 | 12.50 | 11.40 | 14.20 | 0.00 | - | 1 | 2 | 86.72% |
| ALLY240816C00027000 | 2024-03-14 9:35AM EDT | 27.00 | 12.35 | 9.20 | 12.20 | 0.00 | - | 2 | 166 | 57.91% |
| ALLY240816C00028000 | 2024-03-12 12:45PM EDT | 28.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | - | 7 | 40.82% |
| ALLY240816C00029000 | 2024-03-19 3:50PM EDT | 29.00 | 9.60 | 9.10 | 10.30 | 0.00 | - | 6 | 9 | 51.47% |
| ALLY240816C00030000 | 2024-05-01 11:47AM EDT | 30.00 | 9.10 | 7.60 | 10.60 | -0.36 | -3.81% | 5 | 301 | 71.66% |
| ALLY240816C00031000 | 2024-02-14 10:38AM EDT | 31.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 21 | 21 | 38.33% |
| ALLY240816C00032000 | 2024-04-30 11:15AM EDT | 32.00 | 7.36 | 7.40 | 7.70 | 0.00 | - | 3 | 236 | 45.90% |
| ALLY240816C00033000 | 2024-04-23 10:19AM EDT | 33.00 | 7.90 | 6.60 | 6.80 | 0.00 | - | 1 | 90 | 42.90% |
| ALLY240816C00034000 | 2024-04-18 9:48AM EDT | 34.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 2 | 110 | 41.21% |
| ALLY240816C00035000 | 2024-05-01 1:28PM EDT | 35.00 | 4.99 | 5.00 | 5.20 | -0.31 | -5.85% | 1 | 504 | 39.11% |
| ALLY240816C00036000 | 2024-04-23 3:14PM EDT | 36.00 | 5.28 | 4.30 | 4.60 | 0.00 | - | 2 | 6 | 39.28% |
| ALLY240816C00037000 | 2024-04-30 11:53AM EDT | 37.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 24 | 264 | 37.53% |
| ALLY240816C00038000 | 2024-04-29 2:37PM EDT | 38.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 20 | 93 | 36.48% |
| ALLY240816C00039000 | 2024-05-01 2:38PM EDT | 39.00 | 2.75 | 2.65 | 2.75 | +0.14 | +5.36% | 13 | 193 | 35.45% |
| ALLY240816C00040000 | 2024-05-01 1:10PM EDT | 40.00 | 2.10 | 2.20 | 2.30 | -0.18 | -7.89% | 12 | 495 | 34.99% |
| ALLY240816C00041000 | 2024-05-01 2:33PM EDT | 41.00 | 1.85 | 1.80 | 1.90 | +0.10 | +5.71% | 35 | 220 | 34.52% |
| ALLY240816C00042000 | 2024-04-29 11:26AM EDT | 42.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 20 | 102 | 34.06% |
| ALLY240816C00043000 | 2024-05-01 10:57AM EDT | 43.00 | 1.15 | 1.15 | 1.25 | -0.30 | -20.69% | 50 | 93 | 33.62% |
| ALLY240816C00044000 | 2024-05-01 2:34PM EDT | 44.00 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 1 | 370 | 33.25% |
| ALLY240816C00045000 | 2024-04-30 10:53AM EDT | 45.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 14 | 112 | 33.86% |
| ALLY240816C00046000 | 2024-04-29 10:17AM EDT | 46.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 8 | 20 | 33.15% |
| ALLY240816C00047000 | 2024-04-23 11:18AM EDT | 47.00 | 0.79 | 0.45 | 0.55 | 0.00 | - | 1 | 20 | 33.74% |
| ALLY240816C00048000 | 2024-05-01 1:29PM EDT | 48.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 33.94% |
| ALLY240816C00049000 | 2024-05-01 1:29PM EDT | 49.00 | 0.23 | 0.25 | 0.30 | -0.07 | -23.33% | 2 | 3 | 32.37% |
| ALLY240816C00050000 | 2024-04-30 12:34PM EDT | 50.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 30 | 32.86% |
| ALLY240816C00055000 | 2024-03-25 3:26PM EDT | 55.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 134 | 43.16% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-03-06 11:12AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 79.30% |
| ALLY240816P00017000 | 2024-04-18 1:13PM EDT | 17.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 6 | 35 | 80.27% |
| ALLY240816P00020000 | 2024-04-18 1:14PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 123 | 60.55% |
| ALLY240816P00023000 | 2024-04-19 9:37AM EDT | 23.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 116 | 55.18% |
| ALLY240816P00025000 | 2024-04-12 12:45PM EDT | 25.00 | 0.30 | 0.10 | 2.20 | 0.00 | - | 5 | 1,252 | 81.20% |
| ALLY240816P00026000 | 2024-04-15 9:34AM EDT | 26.00 | 0.30 | 0.05 | 1.95 | 0.00 | - | 40 | 64 | 72.12% |
| ALLY240816P00027000 | 2024-04-19 9:58AM EDT | 27.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2,490 | 45.02% |
| ALLY240816P00028000 | 2024-04-26 9:30AM EDT | 28.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 100 | 111 | 41.31% |
| ALLY240816P00029000 | 2024-04-17 1:57PM EDT | 29.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | 10 | 49 | 39.40% |
| ALLY240816P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 305 | 38.72% |
| ALLY240816P00031000 | 2024-05-01 11:40AM EDT | 31.00 | 0.50 | 0.40 | 0.50 | -0.02 | -3.85% | 10 | 72 | 37.40% |
| ALLY240816P00032000 | 2024-04-29 10:33AM EDT | 32.00 | 0.52 | 0.50 | 0.60 | 0.00 | - | 8 | 213 | 35.65% |
| ALLY240816P00033000 | 2024-04-30 10:04AM EDT | 33.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 27 | 35.35% |
| ALLY240816P00034000 | 2024-04-25 9:53AM EDT | 34.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 2 | 31 | 35.18% |
| ALLY240816P00035000 | 2024-05-01 2:16PM EDT | 35.00 | 1.23 | 1.15 | 1.25 | +0.08 | +6.96% | 1 | 136 | 33.55% |
| ALLY240816P00036000 | 2024-04-24 10:19AM EDT | 36.00 | 1.35 | 1.45 | 1.60 | 0.00 | - | 4 | 104 | 33.45% |
| ALLY240816P00037000 | 2024-04-30 2:21PM EDT | 37.00 | 1.89 | 1.80 | 1.95 | 0.00 | - | 2 | 476 | 32.62% |
| ALLY240816P00038000 | 2024-05-01 1:19PM EDT | 38.00 | 2.40 | 2.20 | 2.35 | +0.05 | +2.13% | 29 | 97 | 31.74% |
| ALLY240816P00039000 | 2024-04-29 10:32AM EDT | 39.00 | 2.50 | 2.70 | 2.85 | 0.00 | - | 11 | 254 | 31.37% |
| ALLY240816P00040000 | 2024-04-30 12:34PM EDT | 40.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 225 | 30.88% |
| ALLY240816P00041000 | 2024-04-29 10:15AM EDT | 41.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 46 | 58 | 30.32% |
| ALLY240816P00042000 | 2024-04-29 10:36AM EDT | 42.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 4 | 87 | 30.30% |
| ALLY240816P00043000 | 2024-04-25 3:42PM EDT | 43.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 1 | 6 | 29.59% |
| ALLY240816P00044000 | 2024-05-01 9:36AM EDT | 44.00 | 6.00 | 5.90 | 6.10 | -0.30 | -4.76% | 196 | 60 | 28.00% |
| ALLY240816P00045000 | 2024-04-25 2:22PM EDT | 45.00 | 6.90 | 4.90 | 7.70 | 0.00 | - | 21 | 23 | 40.06% |
| ALLY240816P00046000 | 2024-04-24 1:56PM EDT | 46.00 | 7.10 | 7.00 | 7.80 | 0.00 | - | - | 45 | 27.49% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 0.00% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 21.68% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.