Italia markets closed
Dow Jones
39.037,93 +153,67 (+0,40%) Nasdaq
16.300,55 -32,01 (-0,20%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.192,45 -307,71 (-0,53%) CMC Crypto 200
1.331,23 +36,56 (+2,82%)
Macy's, Inc. (M)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-03-13 10:45AM EDT | 12.00 | 9.40 | 7.85 | 9.95 | 0.00 | - | - | 5 | 105.08% |
| M241115C00014000 | 2024-05-03 10:57AM EDT | 14.00 | 5.98 | 5.65 | 5.85 | 0.00 | - | 16 | 28 | 51.66% |
| M241115C00015000 | 2024-05-02 12:12PM EDT | 15.00 | 4.85 | 4.90 | 5.10 | 0.00 | - | 66 | 67 | 50.49% |
| M241115C00016000 | 2024-04-22 9:53AM EDT | 16.00 | 4.25 | 4.20 | 4.40 | 0.00 | - | 1 | 55 | 51.61% |
| M241115C00017000 | 2024-05-06 9:40AM EDT | 17.00 | 4.05 | 3.50 | 3.75 | 0.00 | - | 2 | 135 | 50.10% |
| M241115C00018000 | 2024-05-03 10:28AM EDT | 18.00 | 3.10 | 2.79 | 4.55 | 0.00 | - | 6 | 129 | 58.59% |
| M241115C00019000 | 2024-05-02 11:22AM EDT | 19.00 | 2.37 | 1.55 | 2.65 | 0.00 | - | 1 | 404 | 47.90% |
| M241115C00020000 | 2024-05-08 12:33PM EDT | 20.00 | 2.00 | 1.93 | 2.28 | +0.26 | +14.94% | 15 | 154 | 48.54% |
| M241115C00021000 | 2024-05-07 12:04PM EDT | 21.00 | 1.74 | 1.50 | 1.70 | 0.00 | - | 2 | 25 | 44.36% |
| M241115C00022000 | 2024-05-03 12:08PM EDT | 22.00 | 1.26 | 0.99 | 1.34 | 0.00 | - | 5 | 32 | 43.16% |
| M241115C00023000 | 2024-05-08 12:16PM EDT | 23.00 | 0.88 | 0.54 | 2.17 | +0.01 | +1.15% | 30 | 146 | 63.62% |
| M241115C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 0.94 | 0.63 | 0.82 | 0.00 | - | 3 | 48 | 41.65% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 25.00 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 50.44% |
| M241115C00026000 | 2024-04-25 11:38AM EDT | 26.00 | 0.35 | 0.31 | 0.42 | 0.00 | - | 7 | 10 | 38.72% |
| M241115C00027000 | 2024-03-19 2:48PM EDT | 27.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 49.27% |
| M241115C00028000 | 2024-04-30 9:51AM EDT | 28.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 2 | 53 | 39.80% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 59.08% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 55.81% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00010000 | 2024-05-02 10:21AM EDT | 10.00 | 0.25 | 0.06 | 0.30 | 0.00 | - | 1 | 78 | 59.96% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 4 | 24 | 52.05% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.31 | 0.45 | 0.00 | - | 100 | 192 | 55.76% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.43 | 0.59 | 0.00 | - | 77 | 205 | 53.22% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 14.00 | 0.91 | 0.54 | 0.77 | 0.00 | - | 30 | 20 | 50.29% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 15.00 | 1.15 | 0.72 | 1.01 | 0.00 | - | 35 | 58 | 52.05% |
| M241115P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 1.03 | 1.06 | 1.25 | 0.00 | - | 12 | 53 | 49.37% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 17.00 | 1.80 | 1.38 | 1.65 | 0.00 | - | 1 | 25 | 49.12% |
| M241115P00018000 | 2024-05-01 11:10AM EDT | 18.00 | 2.33 | 1.76 | 2.62 | 0.00 | - | 2 | 36 | 50.34% |
| M241115P00019000 | 2024-05-08 10:47AM EDT | 19.00 | 2.28 | 2.20 | 2.41 | +0.15 | +7.04% | 2 | 144 | 44.43% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 20.00 | 3.35 | 1.20 | 3.50 | 0.00 | - | 4 | 127 | 53.47% |
| M241115P00021000 | 2024-05-06 10:28AM EDT | 21.00 | 3.20 | 2.85 | 3.50 | 0.00 | - | 3 | 130 | 41.63% |
| M241115P00022000 | 2024-04-29 11:23AM EDT | 22.00 | 4.45 | 2.41 | 5.40 | 0.00 | - | 1 | 20 | 63.67% |
| M241115P00023000 | 2024-05-08 11:26AM EDT | 23.00 | 4.80 | 3.65 | 6.30 | -0.75 | -13.51% | 1 | 0 | 66.94% |
| M241115P00024000 | 2024-05-07 10:01AM EDT | 24.00 | 5.00 | 4.95 | 6.15 | 0.00 | - | 1 | 59 | 49.61% |
| M241115P00025000 | 2024-05-07 11:25AM EDT | 25.00 | 5.95 | 6.20 | 6.50 | 0.00 | - | 1 | 10 | 39.01% |
| M241115P00026000 | 2024-04-12 3:13PM EDT | 26.00 | 6.98 | 7.05 | 7.25 | 0.00 | - | 15 | 75 | 35.06% |
| M241115P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 9.40 | 7.30 | 8.15 | 0.00 | - | 9 | 84 | 34.18% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 68.21% |
© 2024 Yahoo. Tutti i diritti riservati.