Italia markets closed
FTSE MIB
33.114,02 -72,87 (-0,22%) Dow Jones
39.259,41 +95,35 (+0,24%) Nasdaq
17.914,59 +55,91 (+0,31%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,51 -0,23 (-0,28%) Bitcoin EUR
56.865,67 -557,80 (-0,97%)
Macy's, Inc. (M)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:34AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 4.75 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 4.85 | 5.10 | 0.00 | - | 2 | 0 | 75.00% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.92 | 3.90 | 0.00 | - | 1 | 2 | 0.00% |
| M240719C00016000 | 2024-06-26 10:38AM EDT | 16.00 | 3.37 | 2.67 | 3.35 | 0.00 | - | 25 | 133 | 52.15% |
| M240719C00017000 | 2024-06-27 11:22AM EDT | 17.00 | 1.96 | 1.96 | 2.89 | 0.00 | - | 1 | 22 | 70.90% |
| M240719C00018000 | 2024-06-27 10:32AM EDT | 18.00 | 1.25 | 1.33 | 1.54 | 0.00 | - | 10 | 479 | 50.29% |
| M240719C00019000 | 2024-06-28 11:04AM EDT | 19.00 | 0.83 | 0.66 | 0.82 | +0.11 | +15.28% | 24 | 3,920 | 46.58% |
| M240719C00020000 | 2024-06-28 11:16AM EDT | 20.00 | 0.41 | 0.39 | 0.42 | +0.02 | +5.13% | 38 | 3,612 | 45.02% |
| M240719C00021000 | 2024-06-28 10:40AM EDT | 21.00 | 0.23 | 0.20 | 0.23 | +0.01 | +4.55% | 2 | 4,950 | 47.27% |
| M240719C00022000 | 2024-06-27 9:38AM EDT | 22.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 1,741 | 55.86% |
| M240719C00023000 | 2024-06-24 11:16AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7,682 | 52.34% |
| M240719C00024000 | 2024-06-27 11:57AM EDT | 24.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 4 | 1,841 | 58.98% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 321 | 73.05% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 78.52% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.10% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-24 12:33PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 48 | 212.11% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 162.50% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 3 | 92.97% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 82.42% |
| M240719P00015000 | 2024-06-21 10:24AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 546 | 99.41% |
| M240719P00016000 | 2024-06-28 10:35AM EDT | 16.00 | 0.12 | 0.07 | 0.23 | +0.02 | +20.00% | 50 | 456 | 58.40% |
| M240719P00017000 | 2024-06-28 11:15AM EDT | 17.00 | 0.23 | 0.17 | 0.26 | -0.04 | -14.81% | 28 | 1,842 | 52.15% |
| M240719P00018000 | 2024-06-28 10:37AM EDT | 18.00 | 0.44 | 0.40 | 0.48 | -0.18 | -29.03% | 277 | 17,949 | 47.56% |
| M240719P00019000 | 2024-06-28 10:57AM EDT | 19.00 | 0.84 | 0.82 | 1.11 | -0.14 | -14.29% | 7 | 2,201 | 57.42% |
| M240719P00020000 | 2024-06-26 3:49PM EDT | 20.00 | 1.40 | 1.26 | 1.67 | 0.00 | - | 1 | 1,333 | 54.39% |
| M240719P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 2.30 | 0.72 | 2.45 | 0.00 | - | 1 | 381 | 56.64% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.05 | 4.25 | 0.00 | - | - | 4 | 83.59% |
© 2024 Yahoo. Tutti i diritti riservati.