Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.077,32 +505,62 (+0,77%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621C00015000 | 2024-06-06 10:00AM EDT | 15.00 | 23.18 | 23.20 | 25.30 | 0.00 | - | 2 | 2 | 466.41% |
| ALLY240621C00016000 | 2024-05-01 2:35PM EDT | 16.00 | 22.70 | 21.50 | 25.00 | 0.00 | - | 1 | 1 | 438.28% |
| ALLY240621C00017000 | 2024-05-01 2:35PM EDT | 17.00 | 21.70 | 20.40 | 24.00 | 0.00 | - | 3 | 3 | 400.78% |
| ALLY240621C00018000 | 2024-04-18 3:48PM EDT | 18.00 | 20.75 | 20.20 | 23.30 | 0.00 | - | 12 | 0 | 469.73% |
| ALLY240621C00019000 | 2023-12-06 4:24PM EDT | 19.00 | 11.00 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY240621C00020000 | 2024-05-21 3:50PM EDT | 20.00 | 19.58 | 17.50 | 21.00 | 0.00 | - | 1 | 1 | 341.02% |
| ALLY240621C00021000 | 2023-12-11 1:52PM EDT | 21.00 | 9.90 | 10.90 | 13.60 | 0.00 | - | 8 | 5 | 0.00% |
| ALLY240621C00022000 | 2024-05-14 2:47PM EDT | 22.00 | 18.90 | 17.60 | 17.80 | 0.00 | - | 3 | 3 | 361.33% |
| ALLY240621C00023000 | 2023-12-11 1:57PM EDT | 23.00 | 8.20 | 10.20 | 11.60 | 0.00 | - | 4 | 42 | 0.00% |
| ALLY240621C00024000 | 2024-05-03 2:48PM EDT | 24.00 | 15.50 | 14.90 | 17.10 | 0.00 | - | 20 | 8 | 348.83% |
| ALLY240621C00025000 | 2024-04-17 3:55PM EDT | 25.00 | 11.49 | 13.90 | 16.60 | 0.00 | - | 1 | 12 | 349.80% |
| ALLY240621C00026000 | 2024-05-31 11:07AM EDT | 26.00 | 12.60 | 11.00 | 14.70 | 0.00 | - | 1 | 184 | 150.78% |
| ALLY240621C00027000 | 2024-04-30 12:32PM EDT | 27.00 | 11.60 | 9.30 | 11.90 | 0.00 | - | 75 | 72 | 152.34% |
| ALLY240621C00028000 | 2024-05-28 10:12AM EDT | 28.00 | 10.82 | 10.60 | 12.90 | 0.00 | - | 1 | 15 | 242.77% |
| ALLY240621C00029000 | 2024-06-13 3:13PM EDT | 29.00 | 10.80 | 9.70 | 10.00 | 0.00 | - | 5 | 206 | 114.84% |
| ALLY240621C00030000 | 2024-06-13 3:33PM EDT | 30.00 | 9.79 | 8.70 | 9.50 | 0.00 | - | 1 | 294 | 144.34% |
| ALLY240621C00031000 | 2024-05-28 12:31PM EDT | 31.00 | 7.75 | 7.70 | 8.00 | 0.00 | - | 1 | 76 | 92.19% |
| ALLY240621C00032000 | 2024-06-11 10:03AM EDT | 32.00 | 6.90 | 6.70 | 7.00 | 0.00 | - | 3 | 241 | 80.86% |
| ALLY240621C00033000 | 2024-06-14 10:22AM EDT | 33.00 | 6.00 | 5.70 | 6.00 | -0.44 | -6.83% | 1 | 780 | 70.31% |
| ALLY240621C00034000 | 2024-06-05 9:33AM EDT | 34.00 | 4.31 | 4.70 | 5.00 | 0.00 | - | 1 | 589 | 59.38% |
| ALLY240621C00035000 | 2024-06-12 11:55AM EDT | 35.00 | 5.68 | 3.70 | 4.80 | 0.00 | - | 11 | 466 | 85.84% |
| ALLY240621C00035500 | 2024-06-11 3:56PM EDT | 35.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | - | 1 | 59.38% |
| ALLY240621C00036000 | 2024-06-11 2:50PM EDT | 36.00 | 2.95 | 2.80 | 4.70 | 0.00 | - | 1 | 704 | 100.29% |
| ALLY240621C00036500 | 2024-05-29 10:00AM EDT | 36.50 | 2.20 | 2.30 | 3.90 | 0.00 | - | - | 26 | 83.01% |
| ALLY240621C00037000 | 2024-06-12 11:51AM EDT | 37.00 | 3.63 | 1.85 | 2.40 | 0.00 | - | 11 | 1,960 | 63.28% |
| ALLY240621C00037500 | 2024-05-30 11:31AM EDT | 37.50 | 1.65 | 1.40 | 1.55 | 0.00 | - | 2 | 10 | 35.16% |
| ALLY240621C00038000 | 2024-06-14 11:02AM EDT | 38.00 | 1.30 | 1.05 | 1.20 | -0.33 | -20.25% | 82 | 247 | 35.16% |
| ALLY240621C00038500 | 2024-06-14 2:17PM EDT | 38.50 | 0.68 | 0.70 | 0.80 | -1.56 | -69.64% | 69 | 61 | 30.47% |
| ALLY240621C00039000 | 2024-06-14 3:59PM EDT | 39.00 | 0.46 | 0.45 | 0.55 | -0.51 | -52.58% | 46 | 1,727 | 30.47% |
| ALLY240621C00039500 | 2024-06-14 3:54PM EDT | 39.50 | 0.30 | 0.25 | 0.35 | -0.49 | -62.03% | 27 | 93 | 29.98% |
| ALLY240621C00040000 | 2024-06-14 3:13PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 41 | 1,365 | 32.03% |
| ALLY240621C00041000 | 2024-06-14 3:00PM EDT | 41.00 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 16 | 614 | 37.50% |
| ALLY240621C00042000 | 2024-06-13 3:33PM EDT | 42.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 15 | 9,473 | 52.34% |
| ALLY240621C00043000 | 2024-06-13 12:32PM EDT | 43.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 1 | 685 | 64.65% |
| ALLY240621C00044000 | 2024-06-12 12:34PM EDT | 44.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 114 | 88.67% |
| ALLY240621C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 158 | 72.07% |
| ALLY240621C00046000 | 2024-06-14 1:47PM EDT | 46.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 165 | 76.17% |
| ALLY240621C00047000 | 2024-05-13 11:02AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 115.04% |
| ALLY240621C00048000 | 2024-05-23 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 21 | 71.88% |
| ALLY240621C00049000 | 2024-04-05 10:06AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 92.58% |
| ALLY240621C00050000 | 2024-05-20 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 539 | 83.59% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621P00013000 | 2023-12-21 3:18PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 356.25% |
| ALLY240621P00015000 | 2024-04-16 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 284.38% |
| ALLY240621P00016000 | 2024-02-12 1:14PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 265.63% |
| ALLY240621P00017000 | 2023-12-22 1:17PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ALLY240621P00018000 | 2024-03-08 2:58PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,152 | 234.38% |
| ALLY240621P00019000 | 2023-10-24 3:09PM EDT | 19.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | - | 6 | 368.75% |
| ALLY240621P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 2,447 | 203.13% |
| ALLY240621P00021000 | 2024-04-24 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 264.06% |
| ALLY240621P00022000 | 2024-06-04 2:45PM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 283.20% |
| ALLY240621P00023000 | 2024-04-23 9:38AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| ALLY240621P00024000 | 2024-03-27 12:01PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3,629 | 246.88% |
| ALLY240621P00025000 | 2024-05-14 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 793 | 173.83% |
| ALLY240621P00026000 | 2024-06-06 1:16PM EDT | 26.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 38 | 97 | 212.89% |
| ALLY240621P00027000 | 2024-06-06 9:43AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 590 | 196.88% |
| ALLY240621P00028000 | 2024-06-13 11:16AM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 168 | 127.73% |
| ALLY240621P00029000 | 2024-06-06 3:34PM EDT | 29.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 105 | 429 | 108.20% |
| ALLY240621P00030000 | 2024-06-10 11:06AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 61 | 4,451 | 150.78% |
| ALLY240621P00031000 | 2024-06-11 11:01AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 286 | 164.26% |
| ALLY240621P00032000 | 2024-06-13 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 581 | 87.11% |
| ALLY240621P00033000 | 2024-06-14 10:33AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 998 | 71.09% |
| ALLY240621P00034000 | 2024-06-10 11:27AM EDT | 34.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 1,080 | 137.50% |
| ALLY240621P00034500 | 2024-06-14 1:53PM EDT | 34.50 | 0.06 | 0.05 | 0.20 | -0.05 | -45.45% | 319 | 5 | 62.11% |
| ALLY240621P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 10 | 827 | 56.06% |
| ALLY240621P00035500 | 2024-06-05 1:59PM EDT | 35.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | 20 | 38 | 73.44% |
| ALLY240621P00036000 | 2024-06-14 3:07PM EDT | 36.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 35 | 1,823 | 46.68% |
| ALLY240621P00036500 | 2024-06-13 3:33PM EDT | 36.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 120 | 40.43% |
| ALLY240621P00037000 | 2024-06-14 3:57PM EDT | 37.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 43 | 2,506 | 34.08% |
| ALLY240621P00037500 | 2024-06-14 3:16PM EDT | 37.50 | 0.15 | 0.15 | 0.25 | +0.02 | +15.38% | 1 | 54 | 33.99% |
| ALLY240621P00038000 | 2024-06-14 3:38PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 347 | 1,505 | 31.54% |
| ALLY240621P00038500 | 2024-06-14 3:57PM EDT | 38.50 | 0.49 | 0.40 | 0.50 | +0.34 | +226.67% | 17 | 56 | 29.49% |
| ALLY240621P00039000 | 2024-06-14 3:57PM EDT | 39.00 | 0.70 | 0.65 | 0.75 | +0.39 | +125.81% | 32 | 623 | 29.49% |
| ALLY240621P00039500 | 2024-06-14 1:45PM EDT | 39.50 | 1.05 | 0.95 | 1.05 | +0.45 | +75.00% | 27 | 47 | 28.91% |
| ALLY240621P00040000 | 2024-06-14 2:58PM EDT | 40.00 | 1.43 | 1.30 | 1.50 | +0.77 | +116.67% | 5 | 509 | 33.79% |
| ALLY240621P00041000 | 2024-06-12 11:52AM EDT | 41.00 | 2.31 | 2.20 | 2.40 | +1.35 | +140.62% | 1 | 115 | 39.84% |
| ALLY240621P00042000 | 2024-06-14 3:42PM EDT | 42.00 | 3.30 | 3.20 | 4.00 | +0.73 | +28.40% | 19 | 164 | 65.43% |
| ALLY240621P00043000 | 2024-06-14 2:24PM EDT | 43.00 | 4.30 | 4.20 | 4.40 | +0.20 | +4.88% | 7 | 47 | 60.55% |
| ALLY240621P00044000 | 2024-04-18 11:35AM EDT | 44.00 | 5.30 | 2.05 | 6.00 | 0.00 | - | 1 | 43 | 113.87% |
| ALLY240621P00045000 | 2024-05-23 10:53AM EDT | 45.00 | 6.60 | 4.60 | 6.40 | 0.00 | - | 1 | 9 | 78.71% |
| ALLY240621P00047000 | 2024-04-30 3:43PM EDT | 47.00 | 8.63 | 6.90 | 10.30 | 0.00 | - | 20 | 0 | 115.43% |
| ALLY240621P00050000 | 2024-04-25 3:19PM EDT | 50.00 | 11.35 | 9.60 | 12.80 | 0.00 | - | 20 | 0 | 224.22% |
© 2024 Yahoo. Todos os direitos reservados.