Italia markets close in 7 hours 1 minute

Macy's, Inc. (M)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,85+0,77 (+4,04%)
Alla chiusura: 04:00PM EDT
19,83 -0,02 (-0,10%)
Preborsa: 04:58AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
M240328C000100002024-03-19 2:48PM EDT10.0011.700.000.000.00-100.00%
M240328C000150002024-02-16 1:37PM EDT15.004.865.108.350.00-101,070.31%
M240328C000155002024-03-01 1:47PM EDT15.502.250.000.000.00-100.00%
M240328C000160002024-02-29 2:31PM EDT16.001.600.000.000.00-2200.00%
M240328C000165002024-03-06 11:06AM EDT16.503.920.000.000.00-100.00%
M240328C000170002024-03-27 9:39AM EDT17.002.600.000.000.00-600.00%
M240328C000175002024-03-26 11:43AM EDT17.502.000.000.000.00-100.00%
M240328C000180002024-03-27 9:35AM EDT18.001.500.000.000.00-1000.00%
M240328C000185002024-03-27 11:07AM EDT18.501.250.000.000.00-700.00%
M240328C000190002024-03-27 3:50PM EDT19.001.230.000.000.00-8800.00%
M240328C000195002024-03-27 2:57PM EDT19.500.380.000.000.00-1,05000.00%
M240328C000200002024-03-27 3:55PM EDT20.000.130.000.000.00-3,36006.25%
M240328C000205002024-03-27 3:48PM EDT20.500.060.000.000.00-470025.00%
M240328C000210002024-03-27 3:37PM EDT21.000.040.000.000.00-270025.00%
M240328C000215002024-03-27 3:34PM EDT21.500.010.000.000.00-75050.00%
M240328C000220002024-03-27 11:34AM EDT22.000.010.000.000.00-45050.00%
M240328C000225002024-03-26 1:57PM EDT22.500.020.000.000.00-7050.00%
M240328C000230002024-03-26 2:22PM EDT23.000.010.000.000.00-3050.00%
M240328C000235002024-03-26 3:18PM EDT23.500.010.000.000.00-2050.00%
M240328C000240002024-03-26 9:37AM EDT24.000.010.000.000.00-3050.00%
M240328C000245002024-03-25 10:14AM EDT24.500.020.000.000.00-2050.00%
M240328C000250002024-03-26 9:36AM EDT25.000.010.000.000.00-3050.00%
M240328C000270002024-03-14 2:21PM EDT27.000.020.000.000.00-1050.00%
M240328C000290002024-03-19 2:55PM EDT29.000.050.000.000.00-1050.00%
M240328C000300002024-03-18 3:41PM EDT30.000.030.000.000.00-24050.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
M240328P000120002024-02-16 12:10PM EDT12.000.130.001.150.00-22929.69%
M240328P000130002024-03-13 11:55AM EDT13.000.010.000.000.00-2,0900100.00%
M240328P000135002024-02-29 11:33AM EDT13.500.050.000.000.00-1050.00%
M240328P000140002024-03-15 12:22PM EDT14.000.010.000.000.00-19050.00%
M240328P000145002024-03-25 11:38AM EDT14.500.010.000.000.00-1050.00%
M240328P000150002024-03-14 10:13AM EDT15.000.010.000.000.00-10050.00%
M240328P000155002024-03-18 12:11PM EDT15.500.040.000.000.00-4050.00%
M240328P000160002024-03-27 2:37PM EDT16.000.010.000.000.00-4050.00%
M240328P000165002024-03-25 11:38AM EDT16.500.020.000.000.00-1050.00%
M240328P000170002024-03-27 10:32AM EDT17.000.010.000.000.00-112050.00%
M240328P000175002024-03-26 3:58PM EDT17.500.020.000.000.00-1050.00%
M240328P000180002024-03-27 2:46PM EDT18.000.010.000.000.00-2050.00%
M240328P000185002024-03-27 3:33PM EDT18.500.010.000.000.00-99050.00%
M240328P000190002024-03-27 3:41PM EDT19.000.030.000.000.00-1,343025.00%
M240328P000195002024-03-27 3:58PM EDT19.500.060.000.000.00-376012.50%
M240328P000200002024-03-27 3:58PM EDT20.000.260.000.000.00-30300.00%
M240328P000205002024-03-27 3:35PM EDT20.500.680.000.000.00-3100.00%
M240328P000210002024-03-27 3:28PM EDT21.001.210.000.000.00-3200.00%
M240328P000215002024-03-27 2:56PM EDT21.501.750.000.000.00-200.00%
M240328P000220002024-03-21 1:46PM EDT22.001.150.000.000.00-1700.00%
M240328P000225002024-03-20 12:49PM EDT22.501.490.000.000.00-200.00%
M240328P000230002024-03-22 1:24PM EDT23.002.600.000.000.00-100.00%
M240328P000235002024-03-20 11:48AM EDT23.502.300.000.000.00-600.00%
M240328P000240002024-02-15 2:53PM EDT24.004.802.523.250.00-340.00%
M240328P000245002024-03-25 12:00PM EDT24.504.500.000.000.00-500.00%
M240328P000250002024-02-13 2:09PM EDT25.006.203.453.700.00--80.00%
M240328P000255002024-03-20 2:16PM EDT25.504.450.000.000.00--00.00%
M240328P000260002024-03-12 10:02AM EDT26.005.200.000.000.00--00.00%
M240328P000270002024-02-20 12:23PM EDT27.007.805.108.050.00--2687.50%