Italia markets closed
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0894 +0,0020 (+0,19%) Bitcoin EUR
64.945,84 -328,60 (-0,50%) CMC Crypto 200
1.510,59 -14,21 (-0,93%)
Macy's, Inc. (M)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00020000 | 2024-06-06 2:17PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 708 | 59.38% |
| M240614C00020000 | 2024-06-06 3:56PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 2,619 | 400 | 48.44% |
| M240621C00020000 | 2024-06-06 3:31PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | -0.09 | -30.00% | 2,435 | 9,167 | 48.83% |
| M240628C00020000 | 2024-06-05 3:27PM EDT | 2024-06-28 | 0.21 | 0.25 | 0.62 | -0.16 | -43.24% | 5 | 174 | 54.49% |
| M240705C00020000 | 2024-06-06 1:03PM EDT | 2024-07-05 | 0.34 | 0.13 | 0.42 | -0.14 | -29.17% | 2 | 74 | 46.88% |
| M240719C00020000 | 2024-06-06 2:59PM EDT | 2024-07-19 | 0.55 | 0.49 | 0.60 | -0.16 | -22.54% | 45 | 861 | 46.68% |
| M240816C00020000 | 2024-06-06 2:09PM EDT | 2024-08-16 | 0.75 | 0.23 | 0.91 | -0.26 | -25.74% | 75 | 5,080 | 46.63% |
| M240920C00020000 | 2024-06-06 11:22AM EDT | 2024-09-20 | 1.10 | 0.93 | 1.80 | +0.01 | +0.92% | 100 | 244 | 50.00% |
| M241115C00020000 | 2024-06-06 2:13PM EDT | 2024-11-15 | 1.37 | 1.27 | 1.53 | -0.06 | -4.20% | 8 | 189 | 43.95% |
| M250117C00020000 | 2024-06-06 2:16PM EDT | 2025-01-17 | 1.65 | 1.54 | 1.89 | +0.05 | +3.12% | 434 | 4,463 | 43.58% |
| M260116C00020000 | 2024-06-04 2:36PM EDT | 2026-01-16 | 2.99 | 2.07 | 3.70 | 0.00 | - | 43 | 884 | 46.41% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00020000 | 2024-06-06 1:56PM EDT | 2024-06-07 | 1.59 | 0.44 | 1.74 | -0.29 | -15.43% | 50 | 314 | 114.84% |
| M240614P00020000 | 2024-06-06 1:56PM EDT | 2024-06-14 | 1.75 | 0.94 | 2.19 | +0.20 | +12.90% | 50 | 101 | 102.15% |
| M240621P00020000 | 2024-06-05 11:07AM EDT | 2024-06-21 | 1.92 | 0.93 | 2.23 | 0.00 | - | 10 | 2,014 | 79.49% |
| M240628P00020000 | 2024-06-03 2:44PM EDT | 2024-06-28 | 1.60 | 1.45 | 2.90 | 0.00 | - | 1 | 3 | 63.09% |
| M240705P00020000 | 2024-05-23 12:27PM EDT | 2024-07-05 | 1.20 | 0.49 | 2.54 | 0.00 | - | - | 1 | 73.73% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 2024-07-12 | 1.63 | 0.62 | 2.45 | 0.00 | - | 1 | 1 | 62.40% |
| M240719P00020000 | 2024-06-06 9:50AM EDT | 2024-07-19 | 2.03 | 2.02 | 2.41 | -0.03 | -1.46% | 1 | 1,261 | 55.57% |
| M240816P00020000 | 2024-06-05 3:21PM EDT | 2024-08-16 | 2.10 | 2.00 | 2.94 | 0.00 | - | 2 | 815 | 60.21% |
| M240920P00020000 | 2024-06-04 1:53PM EDT | 2024-09-20 | 2.84 | 2.22 | 2.93 | 0.00 | - | 2 | 3,078 | 49.12% |
| M241115P00020000 | 2024-06-04 9:45AM EDT | 2024-11-15 | 2.70 | 2.82 | 3.05 | 0.00 | - | 2 | 143 | 42.29% |
| M250117P00020000 | 2024-06-04 1:53PM EDT | 2025-01-17 | 3.06 | 3.05 | 3.20 | -0.18 | -5.56% | 1 | 5,878 | 38.55% |
| M260116P00020000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 3.85 | 2.32 | 5.40 | 0.00 | - | 52 | 320 | 47.53% |
© 2024 Yahoo. Tutti i diritti riservati.