Italia markets close in 4 hours 39 minutes
FTSE MIB
34.207,19 -35,30 (-0,10%) 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
77,61 -0,77 (-0,98%) Bitcoin EUR
58.047,03 -1.474,23 (-2,48%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2024-03-08 4:25PM EDT | 3.00 | 18.10 | 13.25 | 17.85 | 0.00 | - | 10 | 1 | 664.06% |
| M240621C00005000 | 2024-02-27 10:35AM EDT | 5.00 | 15.20 | 14.55 | 16.75 | 0.00 | - | 5 | 0 | 428.32% |
| M240621C00007000 | 2023-12-11 3:35PM EDT | 7.00 | 14.15 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 277.15% |
| M240621C00008000 | 2024-03-04 10:42AM EDT | 8.00 | 13.15 | 10.55 | 12.65 | 0.00 | - | 1 | 292 | 166.41% |
| M240621C00009000 | 2023-11-16 10:45AM EDT | 9.00 | 5.00 | 9.80 | 11.65 | 0.00 | - | - | 255 | 165.63% |
| M240621C00010000 | 2024-05-07 2:55PM EDT | 10.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 0.00% |
| M240621C00011000 | 2024-03-28 3:58PM EDT | 11.00 | 9.24 | 6.45 | 9.30 | 0.00 | - | 5 | 159 | 179.69% |
| M240621C00012000 | 2024-04-03 10:15AM EDT | 12.00 | 7.35 | 7.00 | 9.25 | 0.00 | - | 4 | 1,005 | 146.48% |
| M240621C00013000 | 2024-05-03 12:26PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,077 | 0.00% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 14.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240621C00015000 | 2024-05-07 2:11PM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240621C00016000 | 2024-05-07 2:55PM EDT | 16.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240621C00017000 | 2024-05-07 11:57AM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240621C00018000 | 2024-05-07 2:47PM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240621C00019000 | 2024-05-07 12:51PM EDT | 19.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240621C00020000 | 2024-05-07 11:28AM EDT | 20.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 323 | 6,627 | 3.13% |
| M240621C00021000 | 2024-05-07 3:35PM EDT | 21.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 6,869 | 6.25% |
| M240621C00022000 | 2024-05-07 3:16PM EDT | 22.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 159 | 7,620 | 12.50% |
| M240621C00023000 | 2024-05-07 10:32AM EDT | 23.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 3,914 | 12.50% |
| M240621C00024000 | 2024-05-07 10:38AM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18,172 | 12.50% |
| M240621C00025000 | 2024-05-06 3:44PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 8,016 | 12.50% |
| M240621C00026000 | 2024-05-02 3:12PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 116 | 1,157 | 25.00% |
| M240621C00027000 | 2024-05-06 1:51PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240621C00028000 | 2024-04-25 12:21PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240621C00029000 | 2024-04-10 3:49PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M240621C00030000 | 2024-04-29 3:40PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,162 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2024-01-16 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| M240621P00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 50.00% |
| M240621P00006000 | 2024-04-05 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 154 | 250.39% |
| M240621P00007000 | 2023-11-21 11:34AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 220.31% |
| M240621P00008000 | 2024-05-03 3:32PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| M240621P00009000 | 2024-04-11 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,830 | 50.00% |
| M240621P00010000 | 2024-05-07 3:11PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240621P00011000 | 2024-03-21 9:30AM EDT | 11.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 538 | 106.25% |
| M240621P00012000 | 2024-05-06 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M240621P00013000 | 2024-05-07 1:40PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| M240621P00014000 | 2024-05-07 1:15PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240621P00015000 | 2024-05-07 2:13PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240621P00016000 | 2024-05-07 2:55PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9,736 | 12.50% |
| M240621P00017000 | 2024-05-07 3:16PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| M240621P00018000 | 2024-05-07 1:01PM EDT | 18.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| M240621P00019000 | 2024-05-07 1:52PM EDT | 19.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| M240621P00020000 | 2024-05-07 2:26PM EDT | 20.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 45 | 1,557 | 0.00% |
| M240621P00021000 | 2024-05-07 11:44AM EDT | 21.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| M240621P00022000 | 2024-05-07 10:33AM EDT | 22.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 185 | 377 | 0.00% |
| M240621P00023000 | 2024-04-17 3:32PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 204 | 0.00% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 24.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| M240621P00025000 | 2024-05-06 1:14PM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| M240621P00027000 | 2024-04-22 10:13AM EDT | 27.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240621P00028000 | 2024-02-26 11:17AM EDT | 28.00 | 8.80 | 7.35 | 9.50 | 0.00 | - | 75 | 1 | 114.16% |
| M240621P00029000 | 2023-12-28 12:15PM EDT | 29.00 | 8.40 | 9.25 | 10.55 | 0.00 | - | - | 0 | 85.84% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 30.00 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 143.46% |
© 2024 Yahoo. Tutti i diritti riservati.