Mercado fechará em 6 h 25 min
BOVESPA
119.088,76 -49,10 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,61 +0,28 (+0,35%) OURO
2.332,10 +3,10 (+0,13%) Bitcoin USD
64.737,15 -692,82 (-1,06%)
Ally Financial Inc. (ALLY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:34AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2024-06-13 9:36AM EDT | 15.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| 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 | 149.22% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 148.78% |
| ALLY240816C00025000 | 2024-05-30 10:11AM EDT | 25.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| ALLY240816C00026000 | 2024-05-30 10:22AM EDT | 26.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY240816C00027000 | 2024-06-03 10:09AM EDT | 27.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 0.00% |
| 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 | 44.53% |
| ALLY240816C00033000 | 2024-05-30 9:40AM EDT | 33.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 0.00% |
| ALLY240816C00034000 | 2024-06-03 9:37AM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| ALLY240816C00035000 | 2024-06-17 12:30PM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| ALLY240816C00036000 | 2024-06-13 2:58PM EDT | 36.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ALLY240816C00037000 | 2024-06-17 3:45PM EDT | 37.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| ALLY240816C00038000 | 2024-06-17 12:21PM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| ALLY240816C00039000 | 2024-06-17 12:59PM EDT | 39.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| ALLY240816C00040000 | 2024-06-17 3:26PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 525 | 0.78% |
| ALLY240816C00041000 | 2024-06-17 11:23AM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 1.56% |
| ALLY240816C00042000 | 2024-06-17 11:02AM EDT | 42.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 3.13% |
| ALLY240816C00043000 | 2024-06-17 3:55PM EDT | 43.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| ALLY240816C00044000 | 2024-06-17 2:28PM EDT | 44.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 389 | 6.25% |
| ALLY240816C00045000 | 2024-06-17 1:33PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 6.25% |
| ALLY240816C00046000 | 2024-06-11 9:30AM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| ALLY240816C00047000 | 2024-06-12 3:35PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| ALLY240816C00048000 | 2024-05-28 12:45PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALLY240816C00049000 | 2024-05-14 9:53AM EDT | 49.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 10 | 21 | 35.25% |
| ALLY240816C00050000 | 2024-06-13 9:37AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| ALLY240816C00055000 | 2024-05-15 3:53PM EDT | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 140 | 43.16% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-06-13 11:19AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| ALLY240816P00017000 | 2024-05-21 12:33PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| ALLY240816P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 91.02% |
| ALLY240816P00023000 | 2024-06-06 2:41PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 25.00% |
| ALLY240816P00025000 | 2024-06-12 1:46PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 1,281 | 25.00% |
| 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 | 57.23% |
| ALLY240816P00028000 | 2024-05-22 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| ALLY240816P00029000 | 2024-05-30 12:07PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| ALLY240816P00030000 | 2024-06-14 12:49PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| ALLY240816P00031000 | 2024-05-08 1:31PM EDT | 31.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 78 | 46.97% |
| ALLY240816P00032000 | 2024-06-11 2:34PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 12.50% |
| ALLY240816P00033000 | 2024-06-14 3:55PM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| ALLY240816P00034000 | 2024-06-14 9:30AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 12.50% |
| ALLY240816P00035000 | 2024-06-17 3:55PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| ALLY240816P00036000 | 2024-06-17 9:32AM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 750 | 6.25% |
| ALLY240816P00037000 | 2024-06-14 1:13PM EDT | 37.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 6.25% |
| ALLY240816P00038000 | 2024-06-14 10:40AM EDT | 38.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 3.13% |
| ALLY240816P00039000 | 2024-06-12 11:08AM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 1.56% |
| ALLY240816P00040000 | 2024-06-14 9:48AM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 0.00% |
| ALLY240816P00041000 | 2024-06-07 9:59AM EDT | 41.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| ALLY240816P00042000 | 2024-06-14 9:50AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| ALLY240816P00043000 | 2024-06-14 9:45AM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| ALLY240816P00044000 | 2024-06-12 10:11AM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| ALLY240816P00045000 | 2024-05-22 10:39AM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ALLY240816P00046000 | 2024-05-29 10:00AM EDT | 46.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 46.70% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 58.35% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 59.77% |
| ALLY240816P00050000 | 2024-06-14 2:05PM EDT | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.