Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.194,15 -1.409,04 (-2,40%) CMC Crypto 200
1.306,13 +11,46 (+0,89%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 7.00 | 8.05 | 0.00 | - | - | 5 | 475.78% |
| M240510C00015500 | 2024-05-07 11:16AM EDT | 15.50 | 4.10 | 2.40 | 4.55 | 0.00 | - | 3 | 2 | 379.69% |
| M240510C00017000 | 2024-05-07 11:16AM EDT | 17.00 | 2.61 | 1.79 | 2.27 | 0.00 | - | 5 | 31 | 135.55% |
| M240510C00017500 | 2024-05-03 3:27PM EDT | 17.50 | 2.17 | 1.43 | 1.97 | 0.00 | - | 80 | 1,006 | 96.88% |
| M240510C00018000 | 2024-05-08 2:35PM EDT | 18.00 | 1.10 | 1.04 | 1.25 | -0.40 | -26.67% | 40 | 890 | 62.50% |
| M240510C00018500 | 2024-05-07 3:40PM EDT | 18.50 | 0.69 | 0.64 | 0.71 | -0.46 | -40.00% | 5 | 119 | 53.52% |
| M240510C00019000 | 2024-05-08 3:55PM EDT | 19.00 | 0.31 | 0.31 | 0.36 | -0.33 | -51.56% | 218 | 614 | 47.85% |
| M240510C00019500 | 2024-05-08 3:59PM EDT | 19.50 | 0.14 | 0.12 | 0.15 | -0.25 | -64.10% | 4,107 | 2,066 | 46.48% |
| M240510C00020000 | 2024-05-08 3:51PM EDT | 20.00 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 335 | 1,556 | 48.44% |
| M240510C00020500 | 2024-05-08 3:43PM EDT | 20.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 66 | 720 | 52.34% |
| M240510C00021000 | 2024-05-08 12:36PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,375 | 59.38% |
| M240510C00021500 | 2024-05-07 2:32PM EDT | 21.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 137 | 82.81% |
| M240510C00022000 | 2024-05-07 3:12PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 263 | 68.75% |
| M240510C00022500 | 2024-05-07 1:02PM EDT | 22.50 | 0.01 | 0.00 | 1.77 | 0.00 | - | 10 | 25 | 292.58% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 11 | 114.06% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 120.31% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 51 | 273.05% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 533.59% |
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 | 0.75 | 0.00 | - | - | 1 | 384.38% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 321.09% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 122 | 305.86% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 11 | 87 | 278.13% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 12 | 42 | 250.39% |
| M240510P00016500 | 2024-05-08 2:51PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 38 | 177 | 78.13% |
| M240510P00017000 | 2024-05-08 3:52PM EDT | 17.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 28 | 385 | 81.25% |
| M240510P00017500 | 2024-05-08 2:51PM EDT | 17.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 37 | 267 | 62.50% |
| M240510P00018000 | 2024-05-08 2:51PM EDT | 18.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 175 | 608 | 54.30% |
| M240510P00018500 | 2024-05-08 3:58PM EDT | 18.50 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 268 | 321 | 51.56% |
| M240510P00019000 | 2024-05-08 3:56PM EDT | 19.00 | 0.28 | 0.24 | 0.32 | +0.08 | +40.00% | 240 | 762 | 50.78% |
| M240510P00019500 | 2024-05-08 11:29AM EDT | 19.50 | 0.63 | 0.54 | 0.64 | +0.28 | +80.00% | 72 | 261 | 54.69% |
| M240510P00020000 | 2024-05-08 10:41AM EDT | 20.00 | 1.09 | 0.79 | 1.92 | +0.42 | +62.69% | 5 | 121 | 113.09% |
| M240510P00020500 | 2024-05-07 10:10AM EDT | 20.50 | 0.92 | 0.89 | 3.25 | 0.00 | - | 5 | 26 | 170.31% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.51 | 1.54 | 2.74 | 0.00 | - | 1 | 2 | 115.23% |
| M240510P00021500 | 2024-05-07 2:36PM EDT | 21.50 | 1.97 | 0.95 | 4.55 | 0.00 | - | 4 | 3 | 155.47% |
| M240510P00022500 | 2024-05-07 10:54AM EDT | 22.50 | 2.85 | 2.89 | 4.30 | 0.00 | - | 3 | 3 | 150.78% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 3.90 | 5.55 | 0.00 | - | 1 | 0 | 294.53% |
© 2024 Yahoo. Tutti i diritti riservati.