Italia markets close in 4 hours 13 minutes
FTSE MIB
34.168,29 -74,20 (-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
77,62 -0,76 (-0,97%) Bitcoin EUR
57.899,49 -1.701,55 (-2,85%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00017000 | 2024-05-01 2:49PM EDT | 17.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240524C00018500 | 2024-05-07 11:29AM EDT | 18.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| M240524C00019000 | 2024-05-07 10:50AM EDT | 19.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| M240524C00019500 | 2024-05-07 3:36PM EDT | 19.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.78% |
| M240524C00020000 | 2024-05-07 3:57PM EDT | 20.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 88 | 542 | 3.13% |
| M240524C00020500 | 2024-05-07 2:38PM EDT | 20.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14 | 197 | 6.25% |
| M240524C00021000 | 2024-05-07 3:49PM EDT | 21.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 72 | 146 | 12.50% |
| M240524C00021500 | 2024-05-07 2:21PM EDT | 21.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| M240524C00022000 | 2024-05-07 10:47AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| M240524C00022500 | 2024-04-19 10:05AM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| M240524C00023000 | 2024-04-29 2:57PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| M240524C00023500 | 2024-04-26 2:58PM EDT | 23.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| M240524P00013000 | 2024-04-25 10:33AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| M240524P00014000 | 2024-04-24 10:25AM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| M240524P00014500 | 2024-04-15 10:38AM EDT | 14.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| M240524P00015000 | 2024-05-07 1:24PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| M240524P00015500 | 2024-05-01 10:13AM EDT | 15.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| M240524P00016000 | 2024-05-07 3:53PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 25.00% |
| M240524P00016500 | 2024-05-07 10:39AM EDT | 16.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 25.00% |
| M240524P00017000 | 2024-05-07 3:53PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 72 | 12.50% |
| M240524P00017500 | 2024-05-07 3:54PM EDT | 17.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| M240524P00018000 | 2024-05-07 3:56PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 12.50% |
| M240524P00018500 | 2024-05-07 3:49PM EDT | 18.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| M240524P00019000 | 2024-05-07 11:54AM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 3.13% |
| M240524P00019500 | 2024-05-07 3:31PM EDT | 19.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| M240524P00020000 | 2024-05-03 2:58PM EDT | 20.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| M240524P00020500 | 2024-05-03 2:59PM EDT | 20.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 114 | 118 | 0.00% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 21.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 22.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.