Italia markets open in 2 hours 9 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.070,49 -158,62 (-0,41%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.590,63 -86,93 (-0,15%) CMC Crypto 200
1.258,66 -53,97 (-4,11%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00003000 | 2023-12-06 3:01PM EDT | 3.00 | 13.61 | 15.55 | 17.55 | 0.00 | - | 1 | 0 | 1,015.63% |
| M240517C00005000 | 2023-11-22 2:04PM EDT | 5.00 | 9.91 | 13.95 | 16.60 | 0.00 | - | - | 0 | 1,140.63% |
| M240517C00006000 | 2023-11-29 12:38PM EDT | 6.00 | 9.80 | 14.00 | 15.80 | 0.00 | - | 20 | 0 | 1,225.00% |
| M240517C00007000 | 2023-12-19 1:01PM EDT | 7.00 | 13.42 | 10.70 | 12.60 | 0.00 | - | 3 | 3 | 595.31% |
| M240517C00008000 | 2024-01-26 10:35AM EDT | 8.00 | 11.13 | 11.45 | 13.80 | 0.00 | - | 1 | 10 | 877.34% |
| M240517C00009000 | 2024-03-04 10:30AM EDT | 9.00 | 11.45 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 50.00% |
| M240517C00010000 | 2024-03-21 2:29PM EDT | 10.00 | 11.15 | 7.50 | 10.50 | 0.00 | - | 5 | 70 | 667.19% |
| M240517C00011000 | 2024-03-06 10:34AM EDT | 11.00 | 9.05 | 7.40 | 8.25 | 0.00 | - | 3 | 52 | 0.00% |
| M240517C00012000 | 2024-04-19 12:13PM EDT | 12.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| M240517C00013000 | 2024-05-10 1:41PM EDT | 13.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| M240517C00014000 | 2024-05-10 2:54PM EDT | 14.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240517C00015000 | 2024-05-10 2:47PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00017000 | 2024-05-10 10:38AM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| M240517C00017500 | 2024-05-06 12:35PM EDT | 17.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| M240517C00018000 | 2024-05-10 3:41PM EDT | 18.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| M240517C00018500 | 2024-05-10 12:16PM EDT | 18.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240517C00019000 | 2024-05-10 3:49PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| M240517C00019500 | 2024-05-10 3:59PM EDT | 19.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 3.13% |
| M240517C00020000 | 2024-05-10 3:58PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| M240517C00020500 | 2024-05-10 3:54PM EDT | 20.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| M240517C00021000 | 2024-05-10 3:48PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 25.00% |
| M240517C00021500 | 2024-05-10 3:00PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| M240517C00022000 | 2024-05-10 3:22PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| M240517C00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240517C00023000 | 2024-05-10 1:50PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| M240517C00023500 | 2024-05-10 11:12AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| M240517C00024000 | 2024-05-10 3:45PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| M240517C00025000 | 2024-05-07 10:18AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| M240517C00026000 | 2024-05-09 10:28AM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240517C00027000 | 2024-04-01 11:09AM EDT | 27.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 14 | 21 | 228.52% |
| M240517C00028000 | 2024-04-18 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 225.00% |
| M240517C00035000 | 2024-04-09 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 221.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00003000 | 2024-02-26 4:54PM EDT | 3.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 7 | 129 | 856.25% |
| M240517P00004000 | 2023-10-16 2:04PM EDT | 4.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 725.00% |
| M240517P00005000 | 2024-02-13 11:15AM EDT | 5.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 60 | 44 | 726.56% |
| M240517P00006000 | 2024-02-27 12:12PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 584.38% |
| M240517P00007000 | 2024-02-27 11:47AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 581.25% |
| M240517P00008000 | 2024-03-22 11:47AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 187 | 525.00% |
| M240517P00009000 | 2024-04-29 3:38PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00010000 | 2024-05-07 12:28PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240517P00011000 | 2024-04-22 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00012000 | 2024-04-29 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| M240517P00013500 | 2024-05-07 11:01AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| M240517P00014000 | 2024-05-10 2:19PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| M240517P00014500 | 2024-05-08 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00015000 | 2024-05-10 11:52AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00015500 | 2024-04-29 10:54AM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240517P00016000 | 2024-05-10 3:24PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| M240517P00016500 | 2024-05-08 9:54AM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| M240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| M240517P00017500 | 2024-05-10 3:09PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| M240517P00018000 | 2024-05-10 3:38PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| M240517P00018500 | 2024-05-10 3:04PM EDT | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| M240517P00019000 | 2024-05-10 3:54PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| M240517P00019500 | 2024-05-10 3:45PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| M240517P00020000 | 2024-05-10 1:07PM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| M240517P00020500 | 2024-05-10 3:34PM EDT | 20.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| M240517P00021000 | 2024-05-08 10:58AM EDT | 21.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00022500 | 2024-05-07 2:36PM EDT | 22.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240517P00023000 | 2024-05-02 11:35AM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| M240517P00024000 | 2024-05-06 3:18PM EDT | 24.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00025000 | 2024-03-22 11:01AM EDT | 25.00 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 323.44% |
| M240517P00026000 | 2024-03-08 12:58PM EDT | 26.00 | 5.90 | 6.05 | 8.75 | 0.00 | - | 20 | 0 | 282.81% |
| M240517P00030000 | 2023-12-26 10:49AM EDT | 30.00 | 9.75 | 9.15 | 11.35 | 0.00 | - | 1 | 2 | 348.83% |
© 2024 Yahoo. Tutti i diritti riservati.