Marchés français ouverture 5 h 50 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 610,93 -17,55 (-0,05 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 720,35 -440,61 (-0,73 %)
Macy's, Inc. (M)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00011000 | 2024-04-15 3:13PM EDT | 11.00 | 7.80 | 5.80 | 9.40 | 0.00 | - | - | 36 | 751.56% |
| M240426C00013500 | 2024-04-16 9:43AM EDT | 13.50 | 5.25 | 2.80 | 6.80 | 0.00 | - | - | 2 | 1,203.13% |
| M240426C00014000 | 2024-04-15 12:24PM EDT | 14.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | - | 6 | 50.00% |
| M240426C00014500 | 2024-04-15 12:24PM EDT | 14.50 | 4.41 | 2.24 | 5.90 | 0.00 | - | - | 1 | 398.44% |
| M240426C00015000 | 2024-03-11 1:15PM EDT | 15.00 | 5.81 | 4.10 | 6.95 | 0.00 | - | 1 | 0 | 1,051.95% |
| M240426C00015500 | 2024-04-16 2:21PM EDT | 15.50 | 3.40 | 2.56 | 4.95 | 0.00 | - | - | 1 | 574.22% |
| M240426C00016000 | 2024-04-23 9:47AM EDT | 16.00 | 2.99 | 1.86 | 2.47 | 0.00 | - | 5 | 5 | 224.22% |
| M240426C00017000 | 2024-04-23 10:35AM EDT | 17.00 | 2.18 | 0.66 | 1.69 | 0.00 | - | 19 | 26 | 230.47% |
| M240426C00017500 | 2024-04-15 12:56PM EDT | 17.50 | 1.33 | 0.02 | 2.99 | 0.00 | - | 7 | 7 | 274.22% |
| M240426C00018000 | 2024-04-25 10:01AM EDT | 18.00 | 0.53 | 0.38 | 0.47 | -0.27 | -33.75% | 22 | 1,429 | 53.91% |
| M240426C00018500 | 2024-04-25 3:46PM EDT | 18.50 | 0.14 | 0.10 | 0.16 | -0.68 | -82.93% | 178 | 439 | 50.78% |
| M240426C00019000 | 2024-04-25 3:59PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | -0.13 | -81.25% | 487 | 1,328 | 52.34% |
| M240426C00019500 | 2024-04-25 3:20PM EDT | 19.50 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 77 | 1,049 | 129.69% |
| M240426C00020000 | 2024-04-25 3:58PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 339 | 4,721 | 98.44% |
| M240426C00020500 | 2024-04-25 11:28AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,193 | 96.88% |
| M240426C00021000 | 2024-04-25 3:09PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 7,102 | 112.50% |
| M240426C00021500 | 2024-04-23 10:18AM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 131.25% |
| M240426C00022000 | 2024-04-23 1:21PM EDT | 22.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 28 | 220 | 291.41% |
| M240426C00022500 | 2024-04-15 10:10AM EDT | 22.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 492.19% |
| M240426C00023000 | 2024-04-22 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 175.00% |
| M240426C00023500 | 2024-04-11 2:22PM EDT | 23.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 682.81% |
| M240426C00024000 | 2024-04-11 10:04AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 225.00% |
| M240426C00024500 | 2024-04-12 1:52PM EDT | 24.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 50 | 40 | 737.50% |
| M240426C00025000 | 2024-04-12 1:52PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 170 | 99 | 268.75% |
| M240426C00026000 | 2024-03-21 2:09PM EDT | 26.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 667.97% |
| M240426C00028000 | 2024-03-25 3:15PM EDT | 28.00 | 0.37 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 838.28% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00014500 | 2024-03-26 10:27AM EDT | 14.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 328.13% |
| M240426P00015000 | 2024-04-05 3:45PM EDT | 15.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 50 | 25 | 162.50% |
| M240426P00015500 | 2024-04-22 10:04AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| M240426P00016000 | 2024-04-22 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 118.75% |
| M240426P00016500 | 2024-04-22 3:54PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 212 | 93.75% |
| M240426P00017000 | 2024-04-23 3:23PM EDT | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 130 | 367 | 92.19% |
| M240426P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 139 | 59.38% |
| M240426P00018000 | 2024-04-25 3:46PM EDT | 18.00 | 0.06 | 0.07 | 0.08 | +0.03 | +100.00% | 50 | 389 | 53.91% |
| M240426P00018500 | 2024-04-25 3:59PM EDT | 18.50 | 0.26 | 0.07 | 0.30 | +0.13 | +100.00% | 178 | 3,499 | 56.25% |
| M240426P00019000 | 2024-04-25 3:46PM EDT | 19.00 | 0.74 | 0.53 | 1.11 | +0.33 | +80.49% | 84 | 640 | 107.03% |
| M240426P00019500 | 2024-04-25 3:54PM EDT | 19.50 | 1.14 | 1.10 | 2.56 | +0.39 | +52.00% | 20 | 231 | 295.31% |
| M240426P00020000 | 2024-04-25 3:54PM EDT | 20.00 | 1.72 | 0.96 | 3.65 | +0.57 | +49.57% | 36 | 302 | 330.08% |
| M240426P00020500 | 2024-04-25 2:44PM EDT | 20.50 | 2.06 | 1.68 | 2.42 | +0.52 | +33.77% | 1 | 48 | 246.09% |
| M240426P00021000 | 2024-04-23 10:17AM EDT | 21.00 | 1.73 | 0.84 | 2.80 | 0.00 | - | 1 | 0 | 227.34% |
| M240426P00021500 | 2024-04-25 2:44PM EDT | 21.50 | 3.06 | 2.23 | 3.20 | +0.84 | +37.84% | 3 | 9 | 192.19% |
| M240426P00022000 | 2024-04-09 12:11PM EDT | 22.00 | 2.51 | 2.15 | 5.65 | 0.00 | - | 1 | 1 | 325.00% |
| M240426P00022500 | 2024-04-25 12:28PM EDT | 22.50 | 4.06 | 2.99 | 4.20 | +0.45 | +12.47% | 1 | 1 | 234.38% |
| M240426P00023500 | 2024-04-25 12:23PM EDT | 23.50 | 5.06 | 3.05 | 7.20 | +0.14 | +2.85% | 1 | 1 | 958.59% |
