Italia markets open in 7 hours 44 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
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.914,93 -1.162,77 (-2,00%) CMC Crypto 200
1.303,38 +8,71 (+0,67%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 96.68% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 12.00 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 111.72% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 13.00 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 157.23% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 14.00 | 6.25 | 4.30 | 5.80 | 0.00 | - | 1 | 9 | 72.95% |
| M240816C00015000 | 2024-05-02 3:00PM EDT | 15.00 | 4.50 | 2.87 | 5.15 | 0.00 | - | 55 | 391 | 74.61% |
| M240816C00016000 | 2024-05-07 12:29PM EDT | 16.00 | 4.10 | 1.78 | 5.30 | 0.00 | - | 2 | 164 | 98.14% |
| M240816C00017000 | 2024-05-03 3:16PM EDT | 17.00 | 3.50 | 1.18 | 4.20 | 0.00 | - | 5 | 78 | 81.59% |
| M240816C00018000 | 2024-05-08 12:36PM EDT | 18.00 | 2.30 | 2.25 | 3.75 | -0.46 | -16.67% | 5 | 715 | 62.89% |
| M240816C00019000 | 2024-05-08 1:11PM EDT | 19.00 | 1.97 | 0.52 | 2.45 | -0.18 | -8.37% | 11 | 352 | 60.84% |
| M240816C00020000 | 2024-05-08 1:11PM EDT | 20.00 | 1.47 | 1.02 | 1.88 | -0.38 | -20.54% | 10 | 3,044 | 56.84% |
| M240816C00021000 | 2024-05-08 3:05PM EDT | 21.00 | 1.05 | 0.83 | 1.35 | -0.27 | -20.45% | 1,557 | 2,153 | 52.15% |
| M240816C00022000 | 2024-05-07 9:30AM EDT | 22.00 | 1.02 | 0.47 | 1.07 | 0.00 | - | 1 | 169 | 52.25% |
| M240816C00023000 | 2024-05-08 1:51PM EDT | 23.00 | 0.50 | 0.30 | 0.75 | -0.05 | -9.09% | 1 | 1,394 | 49.56% |
| M240816C00024000 | 2024-05-06 1:09PM EDT | 24.00 | 0.50 | 0.22 | 0.49 | 0.00 | - | 57 | 4,267 | 46.68% |
| M240816C00025000 | 2024-05-07 3:53PM EDT | 25.00 | 0.26 | 0.14 | 0.25 | -0.04 | -13.33% | 5 | 1,559 | 41.80% |
| M240816C00026000 | 2024-04-10 2:27PM EDT | 26.00 | 0.30 | 0.00 | 0.28 | 0.00 | - | 4 | 47 | 47.27% |
| M240816C00027000 | 2024-04-30 11:45AM EDT | 27.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 4 | 3,836 | 46.39% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 2.17 | 0.00 | - | 1 | 7 | 84.57% |
| M240816C00029000 | 2024-03-04 11:02AM EDT | 29.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 62.89% |
| M240816C00030000 | 2024-05-03 12:52PM EDT | 30.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 4 | 838 | 63.57% |
| M240816C00035000 | 2024-03-12 1:08PM EDT | 35.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 62.31% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00010000 | 2024-05-08 12:19PM EDT | 10.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 50 | 918 | 70.70% |
| M240816P00011000 | 2024-05-03 12:16PM EDT | 11.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 1 | 491 | 128.91% |
| M240816P00012000 | 2024-05-07 1:48PM EDT | 12.00 | 0.13 | 0.11 | 0.21 | 0.00 | - | 10 | 195 | 60.94% |
| M240816P00013000 | 2024-05-08 12:19PM EDT | 13.00 | 0.21 | 0.14 | 0.33 | 0.00 | - | 50 | 157 | 57.72% |
| M240816P00014000 | 2024-05-03 10:01AM EDT | 14.00 | 0.32 | 0.23 | 0.42 | 0.00 | - | 1 | 128 | 54.00% |
| M240816P00015000 | 2024-05-03 2:23PM EDT | 15.00 | 0.49 | 0.26 | 0.64 | 0.00 | - | 12 | 531 | 50.59% |
| M240816P00016000 | 2024-05-07 11:01AM EDT | 16.00 | 0.54 | 0.40 | 0.87 | 0.00 | - | 1 | 2,103 | 55.96% |
| M240816P00017000 | 2024-05-06 3:18PM EDT | 17.00 | 0.95 | 0.75 | 1.50 | 0.00 | - | 12 | 4,861 | 52.73% |
| M240816P00018000 | 2024-05-08 12:44PM EDT | 18.00 | 1.30 | 0.95 | 1.51 | +0.10 | +8.33% | 39 | 3,173 | 51.47% |
| M240816P00019000 | 2024-05-07 10:02AM EDT | 19.00 | 1.50 | 1.16 | 1.97 | 0.00 | - | 40 | 783 | 50.24% |
| M240816P00020000 | 2024-05-01 1:38PM EDT | 20.00 | 2.82 | 1.60 | 2.80 | 0.00 | - | 1 | 731 | 56.35% |
| M240816P00021000 | 2024-05-06 10:28AM EDT | 21.00 | 2.80 | 2.30 | 3.45 | 0.00 | - | 4 | 199 | 56.25% |
| M240816P00022000 | 2024-05-01 10:40AM EDT | 22.00 | 4.50 | 2.54 | 4.20 | 0.00 | - | 28 | 608 | 57.32% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 3.95 | 5.00 | 0.00 | - | 32 | 139 | 58.50% |
| M240816P00024000 | 2024-05-06 3:18PM EDT | 24.00 | 5.15 | 4.05 | 5.85 | 0.00 | - | 178 | 317 | 60.01% |
| M240816P00025000 | 2024-05-06 3:46PM EDT | 25.00 | 5.90 | 5.15 | 6.60 | 0.00 | - | 1 | 110 | 57.42% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 5.45 | 8.40 | 0.00 | - | 23 | 10 | 86.23% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 5.95 | 8.85 | 0.00 | - | 20 | 40 | 74.80% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. Tutti i diritti riservati.