Italia markets open in 7 hours 59 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
56.969,33 -1.501,09 (-2,57%) CMC Crypto 200
1.300,92 +6,25 (+0,48%)
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 | 904.69% |
| M240517C00005000 | 2023-11-22 2:04PM EDT | 5.00 | 9.91 | 13.95 | 16.60 | 0.00 | - | - | 0 | 892.97% |
| M240517C00006000 | 2023-11-29 12:38PM EDT | 6.00 | 9.80 | 14.00 | 15.80 | 0.00 | - | 20 | 0 | 934.77% |
| M240517C00007000 | 2023-12-19 1:01PM EDT | 7.00 | 13.42 | 10.70 | 12.60 | 0.00 | - | 3 | 3 | 512.89% |
| M240517C00008000 | 2024-01-26 10:35AM EDT | 8.00 | 11.13 | 11.45 | 13.80 | 0.00 | - | 1 | 10 | 672.66% |
| M240517C00009000 | 2024-03-04 10:30AM EDT | 9.00 | 11.45 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 335.94% |
| M240517C00010000 | 2024-03-21 2:29PM EDT | 10.00 | 11.15 | 7.50 | 10.50 | 0.00 | - | 5 | 70 | 513.67% |
| M240517C00011000 | 2024-03-06 10:34AM EDT | 11.00 | 9.05 | 7.40 | 8.25 | 0.00 | - | 3 | 52 | 232.81% |
| M240517C00012000 | 2024-04-19 12:13PM EDT | 12.00 | 6.95 | 7.00 | 7.30 | 0.00 | - | 50 | 62 | 170.31% |
| M240517C00013000 | 2024-05-03 10:57AM EDT | 13.00 | 6.48 | 6.00 | 6.20 | 0.00 | - | 16 | 2,167 | 125.00% |
| M240517C00014000 | 2024-05-01 3:38PM EDT | 14.00 | 4.24 | 4.00 | 6.15 | 0.00 | - | 3 | 705 | 87.50% |
| M240517C00015000 | 2024-05-08 12:26PM EDT | 15.00 | 4.20 | 3.00 | 5.15 | -0.35 | -7.69% | 1 | 790 | 70.31% |
| M240517C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 2.69 | 3.00 | 3.95 | 0.00 | - | 1 | 6,397 | 126.95% |
| M240517C00017000 | 2024-05-08 12:27PM EDT | 17.00 | 2.23 | 2.03 | 2.40 | -0.01 | -0.45% | 5 | 886 | 66.80% |
| M240517C00017500 | 2024-05-06 12:35PM EDT | 17.50 | 2.10 | 1.46 | 2.12 | 0.00 | - | 50 | 81 | 64.06% |
| M240517C00018000 | 2024-05-08 11:00AM EDT | 18.00 | 1.32 | 1.29 | 1.52 | -0.52 | -28.26% | 160 | 2,572 | 62.11% |
| M240517C00018500 | 2024-05-08 11:00AM EDT | 18.50 | 0.95 | 0.93 | 0.99 | -0.43 | -31.16% | 150 | 160 | 51.76% |
| M240517C00019000 | 2024-05-08 3:41PM EDT | 19.00 | 0.64 | 0.63 | 0.70 | -0.30 | -31.91% | 969 | 4,427 | 50.59% |
| M240517C00019500 | 2024-05-08 3:23PM EDT | 19.50 | 0.42 | 0.41 | 0.45 | -0.34 | -44.74% | 81 | 958 | 50.78% |
| M240517C00020000 | 2024-05-08 3:54PM EDT | 20.00 | 0.26 | 0.26 | 0.29 | -0.24 | -48.00% | 302 | 10,434 | 50.78% |
| M240517C00020500 | 2024-05-08 3:11PM EDT | 20.50 | 0.15 | 0.15 | 0.19 | -0.17 | -53.12% | 1,902 | 1,308 | 50.00% |
| M240517C00021000 | 2024-05-08 3:15PM EDT | 21.00 | 0.10 | 0.08 | 0.12 | -0.13 | -56.52% | 33 | 17,879 | 50.20% |
| M240517C00021500 | 2024-05-08 2:53PM EDT | 21.50 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 8 | 225 | 50.00% |
| M240517C00022000 | 2024-05-08 12:15PM EDT | 22.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 20 | 5,011 | 53.52% |
| M240517C00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 10 | 68.75% |
| M240517C00023000 | 2024-05-08 10:55AM EDT | 23.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 69 | 5,429 | 62.50% |
| M240517C00023500 | 2024-04-24 10:07AM EDT | 23.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 8 | 127.93% |
| M240517C00024000 | 2024-05-02 1:37PM EDT | 24.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 2,548 | 73.44% |
| M240517C00025000 | 2024-05-07 10:18AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 1,025 | 79.69% |
| M240517C00026000 | 2024-04-11 3:29PM EDT | 26.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 5,038 | 75.00% |
| M240517C00027000 | 2024-04-01 11:09AM EDT | 27.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 14 | 21 | 167.19% |
| M240517C00028000 | 2024-04-18 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 125.78% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 163.67% |
| M240517C00035000 | 2024-04-09 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 159.38% |
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 | 603.13% |
| M240517P00004000 | 2023-10-16 2:04PM EDT | 4.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 507.81% |
| M240517P00005000 | 2024-02-13 11:15AM EDT | 5.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 60 | 44 | 509.38% |
| M240517P00006000 | 2024-02-27 12:12PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 409.38% |
| M240517P00007000 | 2024-02-27 11:47AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 407.03% |
| M240517P00008000 | 2024-03-22 11:47AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 187 | 367.19% |
| M240517P00009000 | 2024-04-29 3:38PM EDT | 9.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 5,742 | 323.44% |
| M240517P00010000 | 2024-05-07 12:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 625 | 150.00% |
| M240517P00011000 | 2024-04-22 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,936 | 177.34% |
| M240517P00012000 | 2024-04-29 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 331 | 135.94% |
| M240517P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 77 | 2,285 | 118.75% |
| M240517P00013500 | 2024-05-07 11:01AM EDT | 13.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 80 | 172.27% |
| M240517P00014000 | 2024-05-06 10:45AM EDT | 14.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 100 | 970 | 110.16% |
| M240517P00014500 | 2024-05-08 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 1 | 90 | 104.69% |
| M240517P00015000 | 2024-05-08 2:01PM EDT | 15.00 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 23 | 5,157 | 79.69% |
| M240517P00015500 | 2024-04-29 10:54AM EDT | 15.50 | 0.09 | 0.01 | 0.15 | 0.00 | - | - | 11 | 85.94% |
| M240517P00016000 | 2024-05-08 11:26AM EDT | 16.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 27 | 12,823 | 83.98% |
| M240517P00016500 | 2024-05-08 9:54AM EDT | 16.50 | 0.09 | 0.05 | 0.08 | +0.02 | +28.57% | 300 | 283 | 61.72% |
| M240517P00017000 | 2024-05-08 12:54PM EDT | 17.00 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 35 | 25,016 | 58.20% |
| M240517P00017500 | 2024-05-08 3:25PM EDT | 17.50 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 740 | 289 | 53.52% |
| M240517P00018000 | 2024-05-08 3:55PM EDT | 18.00 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 87 | 5,774 | 51.37% |
| M240517P00018500 | 2024-05-08 1:20PM EDT | 18.50 | 0.45 | 0.35 | 0.41 | +0.14 | +45.16% | 193 | 496 | 50.00% |
| M240517P00019000 | 2024-05-08 3:57PM EDT | 19.00 | 0.59 | 0.55 | 0.61 | +0.13 | +28.26% | 243 | 2,800 | 50.98% |
| M240517P00019500 | 2024-05-08 10:53AM EDT | 19.50 | 0.99 | 0.82 | 0.91 | +0.29 | +41.43% | 2 | 115 | 52.34% |
| M240517P00020000 | 2024-05-08 3:45PM EDT | 20.00 | 1.25 | 1.15 | 1.25 | +0.25 | +25.00% | 56 | 2,449 | 52.73% |
| M240517P00021000 | 2024-05-08 10:58AM EDT | 21.00 | 2.05 | 1.53 | 2.09 | +0.37 | +22.02% | 1 | 448 | 57.03% |
| M240517P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 2.43 | 2.09 | 4.00 | 0.00 | - | 1 | 176 | 67.19% |
| M240517P00023000 | 2024-05-02 11:35AM EDT | 23.00 | 4.20 | 2.05 | 5.00 | 0.00 | - | 7 | 2 | 185.74% |
| M240517P00024000 | 2024-05-06 3:18PM EDT | 24.00 | 4.62 | 4.00 | 6.00 | 0.00 | - | 1 | 0 | 83.98% |
| M240517P00025000 | 2024-03-22 11:01AM EDT | 25.00 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 209.96% |
| M240517P00026000 | 2024-03-08 12:58PM EDT | 26.00 | 5.90 | 6.05 | 8.75 | 0.00 | - | 20 | 0 | 174.41% |
| M240517P00030000 | 2023-12-26 10:49AM EDT | 30.00 | 9.75 | 9.15 | 11.35 | 0.00 | - | 1 | 2 | 215.82% |
© 2024 Yahoo. Tutti i diritti riservati.