Italia markets closed
Dow Jones
39.056,87 +172,61 (+0,44%) Nasdaq
16.303,98 -28,57 (-0,17%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.865,91 -887,11 (-1,51%) CMC Crypto 200
1.323,67 +28,99 (+2,24%)
Macy's, Inc. (M)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116C00003000 | 2024-04-15 9:35AM EDT | 3.00 | 16.53 | 15.85 | 18.20 | 0.00 | - | 30 | 24 | 148.54% |
| M260116C00005000 | 2024-02-23 2:57PM EDT | 5.00 | 15.35 | 13.05 | 16.20 | 0.00 | - | 4 | 7 | 87.60% |
| M260116C00008000 | 2024-05-03 9:30AM EDT | 8.00 | 11.50 | 10.30 | 12.05 | 0.00 | - | 1 | 214 | 71.48% |
| M260116C00010000 | 2024-05-07 11:17AM EDT | 10.00 | 9.51 | 9.05 | 10.10 | 0.00 | - | 5 | 608 | 57.47% |
| M260116C00012000 | 2024-04-24 10:50AM EDT | 12.00 | 7.55 | 7.60 | 9.35 | 0.00 | - | 1 | 306 | 51.69% |
| M260116C00015000 | 2024-04-29 10:52AM EDT | 15.00 | 5.40 | 4.70 | 6.20 | 0.00 | - | 1 | 342 | 44.41% |
| M260116C00017000 | 2024-05-08 1:44PM EDT | 17.00 | 4.55 | 4.20 | 4.85 | -0.35 | -7.14% | 4 | 327 | 40.53% |
| M260116C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 3.20 | 2.65 | 3.45 | 0.00 | - | 4 | 709 | 39.04% |
| M260116C00022000 | 2024-05-08 10:50AM EDT | 22.00 | 2.10 | 2.06 | 2.76 | -0.22 | -9.48% | 9 | 889 | 38.68% |
| M260116C00025000 | 2024-05-06 10:18AM EDT | 25.00 | 1.50 | 0.82 | 1.89 | 0.00 | - | 1 | 266 | 37.48% |
| M260116C00030000 | 2024-04-29 9:39AM EDT | 30.00 | 0.50 | 0.39 | 0.57 | 0.00 | - | 6 | 2,069 | 30.23% |
| M260116C00032000 | 2024-04-09 11:37AM EDT | 32.00 | 0.75 | 0.22 | 0.38 | 0.00 | - | 2 | 15 | 29.49% |
| M260116C00035000 | 2024-04-09 1:54PM EDT | 35.00 | 0.19 | 0.11 | 0.71 | 0.00 | - | 1 | 31 | 38.84% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116P00003000 | 2024-01-09 10:30AM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| M260116P00005000 | 2023-12-11 3:11PM EDT | 5.00 | 0.10 | 0.00 | 1.02 | 0.00 | - | 2 | 180 | 83.69% |
| M260116P00008000 | 2024-03-19 2:55PM EDT | 8.00 | 0.25 | 0.15 | 0.68 | 0.00 | - | 10 | 426 | 53.22% |
| M260116P00010000 | 2024-05-03 2:52PM EDT | 10.00 | 0.51 | 0.22 | 0.78 | 0.00 | - | 3 | 1,020 | 50.98% |
| M260116P00012000 | 2024-05-02 11:29AM EDT | 12.00 | 1.05 | 0.68 | 1.22 | 0.00 | - | 5 | 451 | 47.83% |
| M260116P00015000 | 2024-05-06 11:26AM EDT | 15.00 | 1.65 | 1.38 | 1.80 | 0.00 | - | 6 | 731 | 39.62% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 17.00 | 2.71 | 0.00 | 2.52 | 0.00 | - | 1 | 303 | 37.17% |
| M260116P00020000 | 2024-04-30 2:26PM EDT | 20.00 | 4.05 | 2.76 | 5.05 | 0.00 | - | 12 | 251 | 45.56% |
| M260116P00022000 | 2024-05-07 2:55PM EDT | 22.00 | 4.55 | 2.97 | 5.05 | 0.00 | - | 39 | 203 | 31.81% |
| M260116P00025000 | 2024-05-08 1:44PM EDT | 25.00 | 7.32 | 6.65 | 7.60 | +0.17 | +2.38% | 2 | 478 | 34.74% |
| M260116P00030000 | 2024-03-28 12:03PM EDT | 30.00 | 10.29 | 10.70 | 13.80 | 0.00 | - | 20 | 34 | 57.13% |
© 2024 Yahoo. Tutti i diritti riservati.