Italia markets close in 13 minutes
FTSE MIB
33.104,40 -82,49 (-0,25%) Dow Jones
39.267,22 +103,16 (+0,26%) Nasdaq
17.896,67 +37,99 (+0,21%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,38 -0,36 (-0,44%) Bitcoin EUR
56.647,58 -1.005,64 (-1,74%)
Macy's, Inc. (M)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712C00016000 | 2024-06-21 12:34PM EDT | 16.00 | 2.47 | 2.97 | 3.10 | 0.00 | - | 1 | 1 | 71.09% |
| M240712C00016500 | 2024-06-24 3:25PM EDT | 16.50 | 2.60 | 2.49 | 2.65 | 0.00 | - | 1 | 1 | 65.63% |
| M240712C00017000 | 2024-06-20 9:35AM EDT | 17.00 | 1.67 | 2.02 | 2.14 | 0.00 | - | - | 4 | 56.45% |
| M240712C00018000 | 2024-06-27 10:08AM EDT | 18.00 | 0.79 | 1.08 | 1.30 | 0.00 | - | 2 | 8 | 52.54% |
| M240712C00018500 | 2024-06-27 3:57PM EDT | 18.50 | 0.79 | 0.80 | 0.94 | 0.00 | - | 12 | 16 | 48.63% |
| M240712C00019000 | 2024-06-28 10:32AM EDT | 19.00 | 0.65 | 0.60 | 0.70 | +0.13 | +25.00% | 3 | 13 | 49.51% |
| M240712C00019500 | 2024-06-28 10:18AM EDT | 19.50 | 0.40 | 0.39 | 0.47 | +0.09 | +29.03% | 35 | 118 | 47.66% |
| M240712C00020000 | 2024-06-28 11:00AM EDT | 20.00 | 0.28 | 0.25 | 0.31 | +0.04 | +20.00% | 4 | 604 | 47.07% |
| M240712C00020500 | 2024-06-27 9:44AM EDT | 20.50 | 0.15 | 0.15 | 0.21 | 0.00 | - | 15 | 43 | 47.85% |
| M240712C00021000 | 2024-06-26 3:07PM EDT | 21.00 | 0.17 | 0.09 | 0.18 | 0.00 | - | 2 | 15 | 52.93% |
| M240712C00022500 | 2024-06-25 10:26AM EDT | 22.50 | 0.02 | 0.03 | 2.18 | 0.00 | - | 1 | 2 | 150.98% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712P00010000 | 2024-06-24 12:32PM EDT | 10.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 366.21% |
| M240712P00014000 | 2024-06-04 11:16AM EDT | 14.00 | 0.12 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 218.75% |
| M240712P00015500 | 2024-06-27 11:31AM EDT | 15.50 | 0.11 | 0.01 | 1.25 | 0.00 | - | 1 | 2 | 133.79% |
| M240712P00016000 | 2024-06-14 3:50PM EDT | 16.00 | 0.15 | 0.02 | 0.91 | 0.00 | - | 800 | 801 | 105.47% |
| M240712P00017000 | 2024-06-27 11:35AM EDT | 17.00 | 0.14 | 0.07 | 0.12 | 0.00 | - | 4 | 28 | 47.46% |
| M240712P00017500 | 2024-06-24 12:08PM EDT | 17.50 | 0.19 | 0.14 | 0.19 | 0.00 | - | 27 | 28 | 45.12% |
| M240712P00018000 | 2024-06-27 3:20PM EDT | 18.00 | 0.35 | 0.24 | 0.39 | 0.00 | - | 17 | 39 | 50.29% |
| M240712P00018500 | 2024-06-27 10:26AM EDT | 18.50 | 0.55 | 0.39 | 0.46 | 0.00 | - | 1 | 22 | 41.80% |
| M240712P00019000 | 2024-06-26 3:12PM EDT | 19.00 | 0.65 | 0.61 | 0.68 | 0.00 | - | 3 | 29 | 40.43% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 20.00 | 1.63 | 1.27 | 1.35 | 0.00 | - | 1 | 1 | 40.82% |
| M240712P00020500 | 2024-06-24 3:28PM EDT | 20.50 | 1.61 | 1.65 | 1.76 | 0.00 | - | 2 | 3 | 41.21% |
| M240712P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.35 | 2.53 | 2.68 | 0.00 | - | 9 | 9 | 44.53% |
© 2024 Yahoo. Tutti i diritti riservati.