Mercado fechará em 6 h 24 min
BOVESPA
119.020,87 -116,99 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,57 +0,24 (+0,30%) OURO
2.331,20 +2,20 (+0,09%) 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 09:36AM EDT. Mercado aberto.
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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALLY240621C00016000 | 2024-05-01 2:35PM EDT | 16.00 | 22.70 | 21.50 | 25.00 | 0.00 | - | 1 | 1 | 746.09% |
| ALLY240621C00017000 | 2024-05-01 2:35PM EDT | 17.00 | 21.70 | 20.40 | 24.00 | 0.00 | - | 3 | 3 | 703.52% |
| ALLY240621C00018000 | 2024-04-18 3:48PM EDT | 18.00 | 20.75 | 20.20 | 23.30 | 0.00 | - | 12 | 0 | 716.02% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
| 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 | 267.97% |
| ALLY240621C00025000 | 2024-04-17 3:55PM EDT | 25.00 | 11.49 | 13.90 | 16.60 | 0.00 | - | 1 | 12 | 316.02% |
| ALLY240621C00026000 | 2024-05-31 11:07AM EDT | 26.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| ALLY240621C00027000 | 2024-04-30 12:32PM EDT | 27.00 | 11.60 | 9.30 | 11.90 | 0.00 | - | 75 | 72 | 0.00% |
| ALLY240621C00028000 | 2024-06-17 9:44AM EDT | 28.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ALLY240621C00029000 | 2024-06-13 3:13PM EDT | 29.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.00% |
| ALLY240621C00030000 | 2024-06-13 3:33PM EDT | 30.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| ALLY240621C00031000 | 2024-05-28 12:31PM EDT | 31.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ALLY240621C00032000 | 2024-06-17 10:36AM EDT | 32.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| ALLY240621C00033000 | 2024-06-14 10:22AM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 0.00% |
| ALLY240621C00034000 | 2024-06-05 9:33AM EDT | 34.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 0.00% |
| ALLY240621C00035000 | 2024-06-17 2:41PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.00% |
| ALLY240621C00035500 | 2024-06-11 3:56PM EDT | 35.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALLY240621C00036000 | 2024-06-17 3:45PM EDT | 36.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 0.00% |
| ALLY240621C00036500 | 2024-05-29 10:00AM EDT | 36.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| ALLY240621C00037000 | 2024-06-17 2:40PM EDT | 37.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,956 | 0.00% |
| ALLY240621C00037500 | 2024-05-30 11:31AM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ALLY240621C00038000 | 2024-06-17 11:36AM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 177 | 0.00% |
| ALLY240621C00038500 | 2024-06-17 11:25AM EDT | 38.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
| ALLY240621C00039000 | 2024-06-17 2:27PM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,734 | 0.00% |
| ALLY240621C00039500 | 2024-06-17 3:15PM EDT | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 109 | 174 | 0.00% |
| ALLY240621C00040000 | 2024-06-17 3:59PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 127 | 1,404 | 1.56% |
| ALLY240621C00041000 | 2024-06-17 3:08PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 613 | 6.25% |
| ALLY240621C00042000 | 2024-06-17 3:37PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 9,473 | 12.50% |
| ALLY240621C00043000 | 2024-06-17 3:51PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 696 | 25.00% |
| ALLY240621C00044000 | 2024-06-12 12:34PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| ALLY240621C00045000 | 2024-06-14 2:03PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| ALLY240621C00046000 | 2024-06-17 10:06AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 218 | 25.00% |
| ALLY240621C00047000 | 2024-06-17 9:49AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| ALLY240621C00048000 | 2024-06-17 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ALLY240621C00049000 | 2024-04-05 10:06AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 110.16% |
| ALLY240621C00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 50.00% |
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 | 481.25% |
| ALLY240621P00015000 | 2024-04-16 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 387.50% |
| ALLY240621P00016000 | 2024-02-12 1:14PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 362.50% |
| 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 | 318.75% |
| ALLY240621P00019000 | 2023-10-24 3:09PM EDT | 19.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | - | 6 | 500.78% |
| ALLY240621P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 2,447 | 50.00% |
| ALLY240621P00021000 | 2024-04-24 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 361.72% |
| ALLY240621P00022000 | 2024-06-04 2:45PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| 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 | 339.84% |
| ALLY240621P00025000 | 2024-05-14 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 793 | 241.41% |
| ALLY240621P00026000 | 2024-06-06 1:16PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 97 | 50.00% |
| ALLY240621P00027000 | 2024-06-17 9:30AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 590 | 50.00% |
| ALLY240621P00028000 | 2024-06-13 11:16AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| ALLY240621P00029000 | 2024-06-06 3:34PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 429 | 50.00% |
| ALLY240621P00030000 | 2024-06-10 11:06AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 4,451 | 50.00% |
| ALLY240621P00031000 | 2024-06-11 11:01AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 286 | 50.00% |
| ALLY240621P00032000 | 2024-06-17 10:08AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 834 | 50.00% |
| ALLY240621P00033000 | 2024-06-17 9:49AM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 998 | 50.00% |
| ALLY240621P00034000 | 2024-06-17 10:38AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 317 | 918 | 50.00% |
| ALLY240621P00034500 | 2024-06-17 11:07AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 365 | 25.00% |
| ALLY240621P00035000 | 2024-06-17 3:48PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 826 | 25.00% |
| ALLY240621P00035500 | 2024-06-05 1:59PM EDT | 35.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 25.00% |
| ALLY240621P00036000 | 2024-06-17 12:32PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,851 | 25.00% |
| ALLY240621P00036500 | 2024-06-13 3:33PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
| ALLY240621P00037000 | 2024-06-17 3:18PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 267 | 2,622 | 25.00% |
| ALLY240621P00037500 | 2024-06-17 10:38AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| ALLY240621P00038000 | 2024-06-17 2:25PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,670 | 12.50% |
| ALLY240621P00038500 | 2024-06-17 3:07PM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 12.50% |
| ALLY240621P00039000 | 2024-06-17 3:09PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 617 | 6.25% |
| ALLY240621P00039500 | 2024-06-17 3:49PM EDT | 39.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 3.13% |
| ALLY240621P00040000 | 2024-06-17 3:33PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 513 | 0.00% |
| ALLY240621P00041000 | 2024-06-17 9:36AM EDT | 41.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 36 | 115 | 0.00% |
| ALLY240621P00042000 | 2024-06-14 3:42PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 157 | 0.00% |
| ALLY240621P00043000 | 2024-06-14 2:24PM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| ALLY240621P00044000 | 2024-04-18 11:35AM EDT | 44.00 | 5.30 | 2.05 | 6.00 | 0.00 | - | 1 | 43 | 204.30% |
| ALLY240621P00045000 | 2024-05-23 10:53AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALLY240621P00046000 | 2024-06-14 12:35PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALLY240621P00047000 | 2024-06-14 12:35PM EDT | 47.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| ALLY240621P00050000 | 2024-04-25 3:19PM EDT | 50.00 | 11.35 | 9.60 | 12.80 | 0.00 | - | 20 | 0 | 236.72% |
© 2024 Yahoo. Todos os direitos reservados.