Italia markets close in 8 hours 3 minutes
FTSE MIB
34.268,88 +26,39 (+0,08%) 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
77,57 -0,81 (-1,03%) Bitcoin EUR
57.927,24 -1.244,55 (-2,10%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00014000 | 2024-05-03 9:59AM EDT | 14.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 15.00 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 25.00% |
| M240920C00016000 | 2024-04-22 3:01PM EDT | 16.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| M240920C00017000 | 2024-05-03 1:42PM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240920C00018000 | 2024-05-06 10:33AM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240920C00019000 | 2024-05-06 12:52PM EDT | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| M240920C00020000 | 2024-05-03 3:11PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| M240920C00021000 | 2024-05-07 2:47PM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M240920C00022000 | 2024-05-07 1:46PM EDT | 22.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| M240920C00023000 | 2024-05-03 11:53AM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| M240920C00024000 | 2024-05-07 10:09AM EDT | 24.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240920C00025000 | 2024-05-06 11:41AM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| M240920C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240920C00027000 | 2024-05-07 1:01PM EDT | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| M240920C00028000 | 2024-05-06 11:42AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-05-07 1:54PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| M240920P00013000 | 2024-05-03 9:30AM EDT | 13.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240920P00015000 | 2024-05-03 9:34AM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240920P00016000 | 2024-04-30 2:15PM EDT | 16.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240920P00017000 | 2024-05-02 1:32PM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240920P00018000 | 2024-05-01 1:07PM EDT | 18.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| M240920P00019000 | 2024-05-07 1:21PM EDT | 19.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| M240920P00020000 | 2024-05-07 1:15PM EDT | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 21.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 24.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M240920P00027000 | 2024-04-05 12:36PM EDT | 27.00 | 8.52 | 7.30 | 8.70 | 0.00 | - | 10 | 10 | 67.14% |
© 2024 Yahoo. Tutti i diritti riservati.