La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 755,33 +883,38 (+1,50 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00016500 | 2024-03-25 11:28AM EDT | 16.50 | 4.05 | 2.36 | 2.54 | 0.00 | - | 1 | 1 | 141.02% |
| M240503C00017000 | 2024-04-25 11:20AM EDT | 17.00 | 1.48 | 0.90 | 2.22 | 0.00 | - | 1 | 57 | 64.84% |
| M240503C00017500 | 2024-04-26 3:52PM EDT | 17.50 | 1.15 | 1.00 | 1.50 | -0.05 | -4.17% | 463 | 684 | 74.80% |
| M240503C00018000 | 2024-04-26 3:56PM EDT | 18.00 | 0.73 | 0.73 | 0.94 | -0.11 | -13.10% | 933 | 228 | 63.87% |
| M240503C00018500 | 2024-04-26 3:59PM EDT | 18.50 | 0.44 | 0.22 | 0.48 | -0.03 | -6.38% | 425 | 362 | 54.49% |
| M240503C00019000 | 2024-04-26 3:57PM EDT | 19.00 | 0.24 | 0.21 | 0.29 | -0.02 | -7.69% | 152 | 818 | 50.39% |
| M240503C00019500 | 2024-04-26 3:52PM EDT | 19.50 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 72 | 468 | 51.17% |
| M240503C00020000 | 2024-04-26 3:52PM EDT | 20.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 95 | 1,651 | 53.52% |
| M240503C00020500 | 2024-04-26 3:54PM EDT | 20.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 248 | 440 | 55.47% |
| M240503C00021000 | 2024-04-26 3:16PM EDT | 21.00 | 0.02 | 0.00 | 0.61 | -0.02 | -50.00% | 67 | 722 | 116.02% |
| M240503C00021500 | 2024-04-24 2:45PM EDT | 21.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 92 | 69.53% |
| M240503C00022000 | 2024-04-25 10:00AM EDT | 22.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 20 | 109 | 68.75% |
| M240503C00022500 | 2024-04-22 3:43PM EDT | 22.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 22 | 52 | 251.37% |
| M240503C00023000 | 2024-04-18 3:48PM EDT | 23.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 121 | 263.87% |
| M240503C00023500 | 2024-04-19 2:20PM EDT | 23.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 201 | 177 | 130.86% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 24.00 | 0.75 | 0.00 | 1.76 | 0.00 | - | 7 | 9 | 264.06% |
| M240503C00025000 | 2024-04-08 12:55PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 10 | 210.94% |
| M240503C00025500 | 2024-04-04 9:30AM EDT | 25.50 | 0.22 | 0.00 | 1.76 | 0.00 | - | 3 | 3 | 295.31% |
| M240503C00026000 | 2024-04-25 1:54PM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 144.53% |
| M240503C00026500 | 2024-03-22 9:30AM EDT | 26.50 | 0.27 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 280.86% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 2024-04-23 9:30AM EDT | 15.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 198.83% |
| M240503P00015500 | 2024-04-04 9:30AM EDT | 15.50 | 0.22 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 189.84% |
| M240503P00016000 | 2024-04-25 11:25AM EDT | 16.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 10 | 48 | 154.69% |
| M240503P00016500 | 2024-04-26 2:55PM EDT | 16.50 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 42 | 390 | 62.89% |
| M240503P00017000 | 2024-04-26 3:38PM EDT | 17.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 11 | 942 | 50.78% |
| M240503P00017500 | 2024-04-26 3:58PM EDT | 17.50 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 136 | 1,635 | 51.95% |
| M240503P00018000 | 2024-04-26 3:23PM EDT | 18.00 | 0.29 | 0.24 | 0.30 | -0.05 | -14.71% | 3,069 | 337 | 51.95% |
| M240503P00018500 | 2024-04-26 3:57PM EDT | 18.50 | 0.49 | 0.38 | 0.51 | -0.07 | -12.50% | 101 | 102 | 50.20% |
| M240503P00019000 | 2024-04-26 3:57PM EDT | 19.00 | 0.90 | 0.50 | 1.00 | +0.11 | +13.92% | 143 | 366 | 70.70% |
| M240503P00019500 | 2024-04-26 3:21PM EDT | 19.50 | 1.22 | 0.93 | 1.37 | 0.00 | - | 14 | 142 | 73.24% |
| M240503P00020000 | 2024-04-26 3:42PM EDT | 20.00 | 1.62 | 0.95 | 1.89 | -0.02 | -1.22% | 15 | 55 | 91.02% |
| M240503P00020500 | 2024-04-26 2:58PM EDT | 20.50 | 2.13 | 1.43 | 2.50 | +0.02 | +0.95% | 32 | 15 | 119.73% |
| M240503P00021000 | 2024-04-26 1:44PM EDT | 21.00 | 2.70 | 1.80 | 2.85 | +0.41 | +17.90% | 5 | 17 | 112.11% |
| M240503P00021500 | 2024-03-22 9:30AM EDT | 21.50 | 1.68 | 1.90 | 4.90 | 0.00 | - | 3 | 3 | 131.84% |
