Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
79,97 +0,74 (+0,93%) OURO
2.419,10 +33,60 (+1,41%) Bitcoin USD
66.919,09 +1.608,09 (+2,46%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517C00019000 | 2024-04-30 3:58PM EDT | 19.00 | 19.30 | 21.00 | 22.60 | 0.00 | - | - | 1 | 1,089.06% |
| ALLY240517C00028000 | 2024-05-16 2:43PM EDT | 28.00 | 12.65 | 12.00 | 12.30 | 0.00 | - | 2 | 2 | 318.75% |
| ALLY240517C00029000 | 2024-04-12 3:14PM EDT | 29.00 | 8.20 | 8.60 | 10.60 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY240517C00030000 | 2024-05-15 10:12AM EDT | 30.00 | 11.00 | 10.00 | 10.40 | 0.00 | - | 1 | 3 | 308.59% |
| ALLY240517C00031000 | 2024-04-12 1:15PM EDT | 31.00 | 6.55 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 601.17% |
| ALLY240517C00032000 | 2024-05-16 2:42PM EDT | 32.00 | 8.60 | 8.00 | 8.30 | 0.00 | - | 6 | 6 | 212.50% |
| ALLY240517C00033000 | 2024-04-18 3:15PM EDT | 33.00 | 5.80 | 7.00 | 7.30 | 0.00 | - | 10 | 0 | 185.94% |
| ALLY240517C00034000 | 2024-05-01 10:07AM EDT | 34.00 | 4.90 | 6.00 | 7.90 | 0.00 | - | 1 | 0 | 379.69% |
| ALLY240517C00035000 | 2024-05-14 10:34AM EDT | 35.00 | 5.80 | 5.00 | 5.30 | 0.00 | - | 5 | 11 | 137.50% |
| ALLY240517C00036000 | 2024-05-01 1:56PM EDT | 36.00 | 2.75 | 4.00 | 4.30 | 0.00 | - | 3 | 3 | 113.28% |
| ALLY240517C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 11 | 227 | 89.06% |
| ALLY240517C00037500 | 2024-05-15 9:37AM EDT | 37.50 | 4.10 | 2.55 | 2.75 | 0.00 | - | 3 | 19 | 76.56% |
| ALLY240517C00038000 | 2024-05-17 2:33PM EDT | 38.00 | 2.17 | 1.35 | 2.30 | -0.38 | -14.90% | 20 | 207 | 104.30% |
| ALLY240517C00038500 | 2024-05-16 10:07AM EDT | 38.50 | 2.15 | 0.70 | 1.80 | 0.00 | - | 6 | 85 | 87.50% |
| ALLY240517C00039000 | 2024-05-17 2:51PM EDT | 39.00 | 1.17 | 0.30 | 1.20 | -0.38 | -24.52% | 22 | 203 | 51.56% |
| ALLY240517C00039500 | 2024-05-17 3:36PM EDT | 39.50 | 0.70 | 0.55 | 0.75 | -0.35 | -33.33% | 13 | 861 | 42.97% |
| ALLY240517C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.15 | 0.15 | 0.30 | -0.40 | -72.73% | 182 | 776 | 28.13% |
| ALLY240517C00041000 | 2024-05-17 3:31PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,556 | 36.72% |
| ALLY240517C00042000 | 2024-05-16 3:59PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 840 | 53.91% |
| ALLY240517C00043000 | 2024-05-15 9:37AM EDT | 43.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 165 | 108.20% |
| ALLY240517C00044000 | 2024-05-07 1:14PM EDT | 44.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 68 | 132.81% |
| ALLY240517C00045000 | 2024-05-06 3:18PM EDT | 45.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 147.66% |
| ALLY240517C00046000 | 2024-05-16 11:50AM EDT | 46.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 69 | 177.34% |
| ALLY240517C00047000 | 2024-04-11 2:09PM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 189.06% |
| ALLY240517C00048000 | 2024-03-21 9:37AM EDT | 48.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 182.81% |
| ALLY240517C00049000 | 2024-04-02 9:59AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 309.38% |
| ALLY240517C00050000 | 2024-03-21 9:55AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 193.75% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517P00024000 | 2024-02-02 10:32AM EDT | 24.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 596.88% |
| ALLY240517P00026000 | 2024-04-01 9:52AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 596.09% |
| ALLY240517P00027000 | 2024-03-06 1:03PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 122 | 122 | 553.91% |
| ALLY240517P00028000 | 2024-03-08 11:14AM EDT | 28.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 513.28% |
| ALLY240517P00029000 | 2024-05-02 1:14PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 71 | 473.44% |
| ALLY240517P00030000 | 2024-04-17 2:39PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1,671 | 1,720 | 434.38% |
| ALLY240517P00031000 | 2024-04-17 10:26AM EDT | 31.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 740 | 431.25% |
| ALLY240517P00032000 | 2024-05-09 2:14PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,250 | 471 | 206.25% |
| ALLY240517P00033000 | 2024-05-15 1:54PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,744 | 181.25% |
| ALLY240517P00034000 | 2024-05-16 2:29PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 156.25% |
| ALLY240517P00035000 | 2024-05-14 1:53PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 207 | 132.81% |
| ALLY240517P00035500 | 2024-05-16 10:09AM EDT | 35.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 83 | 103 | 176.56% |
| ALLY240517P00036000 | 2024-05-17 9:30AM EDT | 36.00 | 0.54 | 0.00 | 0.20 | +0.49 | +980.00% | 1 | 2,268 | 145.31% |
| ALLY240517P00037000 | 2024-05-14 1:33PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 246 | 108.20% |
| ALLY240517P00037500 | 2024-05-16 11:05AM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 57 | 114.06% |
| ALLY240517P00038000 | 2024-05-14 10:57AM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 381 | 92.58% |
| ALLY240517P00038500 | 2024-05-14 10:25AM EDT | 38.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 119.34% |
| ALLY240517P00039000 | 2024-05-17 1:23PM EDT | 39.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 3 | 521 | 55.47% |
| ALLY240517P00039500 | 2024-05-17 12:23PM EDT | 39.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 3 | 155 | 46.09% |
| ALLY240517P00040000 | 2024-05-17 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 127 | 122 | 18.36% |
| ALLY240517P00041000 | 2024-05-15 11:01AM EDT | 41.00 | 0.40 | 0.50 | 0.95 | 0.00 | - | 47 | 185 | 40.63% |
| ALLY240517P00042000 | 2024-05-14 10:04AM EDT | 42.00 | 1.65 | 0.95 | 2.00 | 0.00 | - | 141 | 142 | 80.08% |
| ALLY240517P00043000 | 2024-04-04 9:44AM EDT | 43.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 28 | 215.23% |
| ALLY240517P00044000 | 2024-05-08 3:16PM EDT | 44.00 | 4.60 | 2.00 | 4.00 | 0.00 | - | 71 | 143 | 131.25% |
| ALLY240517P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 6.90 | 3.10 | 5.00 | 0.00 | - | 8 | 3 | 154.30% |
| ALLY240517P00047000 | 2024-02-05 11:00AM EDT | 47.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | - | 0 | 798.05% |
| ALLY240517P00048000 | 2024-02-01 11:20AM EDT | 48.00 | 10.90 | 10.60 | 10.90 | 0.00 | - | - | 0 | 657.81% |
| ALLY240517P00049000 | 2024-05-13 9:50AM EDT | 49.00 | 9.20 | 8.50 | 9.00 | 0.00 | - | 4 | 0 | 235.16% |
© 2024 Yahoo. Todos os direitos reservados.