Italia markets close in 6 hours 14 minutes
FTSE MIB
34.136,25 -15,16 (-0,04%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,77 +0,78 (+0,99%) Bitcoin EUR
57.067,38 -1.002,57 (-1,73%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00012000 | 2024-04-29 9:59AM EDT | 12.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510C00015500 | 2024-05-07 11:16AM EDT | 15.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240510C00017000 | 2024-05-07 11:16AM EDT | 17.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240510C00017500 | 2024-05-03 3:27PM EDT | 17.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| M240510C00018000 | 2024-05-08 2:35PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| M240510C00018500 | 2024-05-08 10:23AM EDT | 18.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240510C00019000 | 2024-05-08 3:55PM EDT | 19.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| M240510C00019500 | 2024-05-08 3:59PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,107 | 0 | 12.50% |
| M240510C00020000 | 2024-05-08 3:51PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 25.00% |
| M240510C00020500 | 2024-05-08 3:43PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| M240510C00021000 | 2024-05-08 12:36PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240510C00021500 | 2024-05-07 2:32PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M240510C00022000 | 2024-05-08 12:02PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510C00022500 | 2024-05-07 1:02PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| M240510P00016500 | 2024-05-08 2:51PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| M240510P00017000 | 2024-05-08 3:52PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| M240510P00017500 | 2024-05-08 2:51PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| M240510P00018000 | 2024-05-08 2:51PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| M240510P00018500 | 2024-05-08 3:58PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| M240510P00019000 | 2024-05-08 3:56PM EDT | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| M240510P00019500 | 2024-05-08 11:29AM EDT | 19.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| M240510P00020000 | 2024-05-08 12:39PM EDT | 20.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240510P00020500 | 2024-05-07 10:10AM EDT | 20.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00021500 | 2024-05-07 2:36PM EDT | 21.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240510P00022500 | 2024-05-07 10:54AM EDT | 22.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.