Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.889,89 -1.435,38 (-2,38%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00017000 | 2024-04-25 11:20AM EDT | 2024-05-03 | 1.48 | 0.90 | 2.22 | 0.00 | - | 1 | 57 | 60.16% |
| M240510C00017000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 2.35 | 1.22 | 1.89 | 0.00 | - | 19 | 29 | 73.83% |
| M240517C00017000 | 2024-04-25 2:28PM EDT | 2024-05-17 | 1.92 | 1.75 | 2.15 | 0.00 | - | 25 | 896 | 64.36% |
| M240524C00017000 | 2024-04-08 3:05PM EDT | 2024-05-24 | 3.35 | 0.29 | 3.60 | 0.00 | - | 2 | 1 | 55.47% |
| M240621C00017000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 2.70 | 2.15 | 3.65 | 0.00 | - | 1 | 1,829 | 76.47% |
| M240816C00017000 | 2024-04-24 12:06PM EDT | 2024-08-16 | 3.15 | 2.72 | 3.20 | 0.00 | - | 13 | 77 | 55.66% |
| M240920C00017000 | 2024-04-17 2:20PM EDT | 2024-09-20 | 3.42 | 2.20 | 3.15 | 0.00 | - | 2 | 25 | 53.03% |
| M241115C00017000 | 2024-04-22 9:44AM EDT | 2024-11-15 | 3.60 | 3.15 | 3.40 | 0.00 | - | 85 | 129 | 50.10% |
| M250117C00017000 | 2024-04-26 12:52PM EDT | 2025-01-17 | 3.50 | 2.63 | 3.80 | +0.15 | +4.48% | 5 | 1,627 | 50.66% |
| M260116C00017000 | 2024-04-26 11:43AM EDT | 2026-01-16 | 4.20 | 3.65 | 4.80 | -0.20 | -4.55% | 3 | 327 | 44.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00017000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 11 | 942 | 49.22% |
| M240510P00017000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 0.21 | 0.17 | 0.25 | -0.04 | -16.00% | 38 | 119 | 51.17% |
| M240517P00017000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 852 | 22,188 | 54.98% |
| M240524P00017000 | 2024-04-25 2:16PM EDT | 2024-05-24 | 0.46 | 0.31 | 1.85 | 0.00 | - | 2 | 36 | 87.11% |
| M240621P00017000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 1.00 | 0.91 | 1.06 | +0.02 | +2.04% | 13 | 4,377 | 57.91% |
| M240816P00017000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 1.35 | 1.25 | 1.38 | 0.00 | - | 4 | 4,827 | 51.66% |
| M240920P00017000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 1.37 | 1.45 | 1.63 | 0.00 | - | 1 | 21 | 50.98% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.80 | 1.63 | 2.89 | 0.00 | - | 1 | 25 | 55.84% |
| M250117P00017000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 1.99 | 1.77 | 2.25 | +0.19 | +10.56% | 12 | 5,939 | 48.61% |
| M260116P00017000 | 2024-04-12 3:17PM EDT | 2026-01-16 | 2.35 | 1.87 | 3.05 | 0.00 | - | 24 | 302 | 40.60% |
© 2024 Yahoo. Tutti i diritti riservati.