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
58.854,98 -1.303,30 (-2,17%)
Macy's, Inc. (M)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:22.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00022000 | 2024-04-25 10:00AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.03 | 0.00 | - | 20 | 109 | 64.06% |
| M240510C00022000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 14 | 60 | 50.78% |
| M240517C00022000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.14 | 0.08 | 0.18 | +0.05 | +55.56% | 47 | 5,023 | 57.42% |
| M240524C00022000 | 2024-04-25 2:12PM EDT | 2024-05-24 | 0.20 | 0.04 | 0.42 | 0.00 | - | 10 | 30 | 58.79% |
| M240531C00022000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 0.57 | 0.09 | 0.43 | 0.00 | - | - | 10 | 54.69% |
| M240621C00022000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.52 | 0.00 | - | 207 | 7,356 | 53.61% |
| M240816C00022000 | 2024-04-25 10:41AM EDT | 2024-08-16 | 0.70 | 0.67 | 1.19 | 0.00 | - | 1 | 168 | 51.47% |
| M240920C00022000 | 2024-04-23 1:22PM EDT | 2024-09-20 | 1.10 | 0.80 | 1.03 | 0.00 | - | 1 | 68 | 47.29% |
| M241115C00022000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 1.21 | 0.97 | 1.77 | 0.00 | - | 2 | 27 | 54.49% |
| M250117C00022000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 1.35 | 1.22 | 1.82 | +0.05 | +3.85% | 11 | 6,668 | 48.44% |
| M260116C00022000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 2.10 | 1.59 | 2.19 | +0.01 | +0.48% | 8 | 885 | 35.35% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00022000 | 2024-04-11 2:46PM EDT | 2024-05-17 | 2.67 | 3.45 | 4.15 | 0.00 | - | 11 | 176 | 67.97% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 2024-05-24 | 3.31 | 1.99 | 4.85 | 0.00 | - | - | 15 | 121.68% |
| M240621P00022000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 3.75 | 3.80 | 4.50 | 0.00 | - | 120 | 172 | 58.50% |
| M240816P00022000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 4.35 | 2.38 | 4.30 | +0.35 | +8.75% | 95 | 387 | 45.85% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 2024-09-20 | 4.20 | 4.30 | 4.50 | 0.00 | - | 5 | 6 | 44.92% |
| M241115P00022000 | 2024-04-08 12:38PM EDT | 2024-11-15 | 4.50 | 4.40 | 4.65 | +0.55 | +13.92% | 1 | 20 | 41.26% |
| M250117P00022000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 4.25 | 3.10 | 5.60 | 0.00 | - | 4 | 837 | 51.86% |
| M260116P00022000 | 2024-04-26 11:52AM EDT | 2026-01-16 | 5.25 | 4.85 | 5.75 | 0.00 | - | 49 | 62 | 35.30% |
© 2024 Yahoo. Tutti i diritti riservati.