Italia markets close in 5 hours 49 minutes
FTSE MIB
34.168,00 -74,49 (-0,22%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
76,97 -1,41 (-1,80%) Bitcoin EUR
57.794,55 -1.381,41 (-2,33%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00012000 | 2024-04-29 9:59AM EDT | 12.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510C00015500 | 2024-05-07 11:16AM EDT | 15.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240510C00017000 | 2024-05-07 11:16AM EDT | 17.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240510C00017500 | 2024-05-03 3:27PM EDT | 17.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| M240510C00018000 | 2024-05-07 3:52PM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| M240510C00018500 | 2024-05-07 3:40PM EDT | 18.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| M240510C00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| M240510C00019500 | 2024-05-07 3:51PM EDT | 19.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 3.13% |
| M240510C00020000 | 2024-05-07 3:56PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| M240510C00020500 | 2024-05-07 3:33PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| M240510C00021000 | 2024-05-07 1:01PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| M240510C00021500 | 2024-05-07 2:32PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M240510C00022000 | 2024-05-07 3:12PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| M240510C00022500 | 2024-05-07 1:02PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| M240510P00016500 | 2024-05-06 2:27PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| M240510P00017000 | 2024-05-07 2:06PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| M240510P00017500 | 2024-05-07 11:30AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| M240510P00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| M240510P00018500 | 2024-05-07 3:42PM EDT | 18.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| M240510P00019000 | 2024-05-07 3:42PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| M240510P00019500 | 2024-05-07 1:32PM EDT | 19.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| M240510P00020000 | 2024-05-07 3:49PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| M240510P00020500 | 2024-05-07 10:10AM EDT | 20.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00021500 | 2024-05-07 2:36PM EDT | 21.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240510P00022500 | 2024-05-07 10:54AM EDT | 22.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.