La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 300,82 +157,60 (+0,27 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00012000 | 2024-04-29 9:59AM EDT | 12.00 | 6.45 | 5.60 | 7.60 | +6.45 | - | - | 5 | 223.44% |
| M240510C00015500 | 2024-04-29 9:59AM EDT | 15.50 | 3.00 | 3.30 | 4.15 | +3.00 | - | - | 1 | 135.55% |
| M240510C00017000 | 2024-04-29 9:42AM EDT | 17.00 | 1.75 | 1.26 | 2.67 | 0.00 | - | 35 | 29 | 96.48% |
| M240510C00017500 | 2024-05-03 3:27PM EDT | 17.50 | 2.17 | 1.88 | 2.25 | +2.17 | - | 80 | 926 | 58.59% |
| M240510C00018000 | 2024-05-03 3:44PM EDT | 18.00 | 1.70 | 1.55 | 2.18 | +0.47 | +38.21% | 533 | 230 | 94.92% |
| M240510C00018500 | 2024-05-03 3:30PM EDT | 18.50 | 1.28 | 0.84 | 2.13 | +0.42 | +48.84% | 52 | 134 | 90.82% |
| M240510C00019000 | 2024-05-03 2:57PM EDT | 19.00 | 0.83 | 0.80 | 0.89 | +0.20 | +31.75% | 525 | 462 | 55.47% |
| M240510C00019500 | 2024-05-03 3:54PM EDT | 19.50 | 0.58 | 0.47 | 0.60 | +0.18 | +45.00% | 952 | 788 | 52.54% |
| M240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.33 | 0.31 | 0.35 | +0.07 | +26.92% | 331 | 975 | 53.13% |
| M240510C00020500 | 2024-05-03 3:53PM EDT | 20.50 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 187 | 283 | 50.78% |
| M240510C00021000 | 2024-05-03 3:16PM EDT | 21.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 257 | 936 | 51.56% |
| M240510C00021500 | 2024-05-03 3:53PM EDT | 21.50 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 4 | 30 | 55.86% |
| M240510C00022000 | 2024-05-03 3:46PM EDT | 22.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 145 | 164 | 57.81% |
| M240510C00022500 | 2024-05-03 3:17PM EDT | 22.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 11 | 6 | 210.74% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 6 | 11 | 215.82% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 77.34% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 1.00 | -0.03 | -60.00% | 5 | 46 | 179.49% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 303.91% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 1.99 | 0.00 | - | - | 1 | 403.32% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 237.89% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 122 | 289.65% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 87 | 98.44% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 1.77 | 0.00 | - | 12 | 42 | 245.51% |
| M240510P00016500 | 2024-05-02 3:36PM EDT | 16.50 | 0.06 | 0.00 | 1.75 | 0.00 | - | 3 | 147 | 222.66% |
| M240510P00017000 | 2024-05-03 12:13PM EDT | 17.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 186 | 178 | 71.88% |
| M240510P00017500 | 2024-05-03 3:31PM EDT | 17.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 3 | 184 | 62.89% |
| M240510P00018000 | 2024-05-03 3:32PM EDT | 18.00 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 165 | 556 | 56.64% |
| M240510P00018500 | 2024-05-03 3:21PM EDT | 18.50 | 0.16 | 0.16 | 0.19 | -0.22 | -57.89% | 64 | 130 | 55.47% |
| M240510P00019000 | 2024-05-03 3:49PM EDT | 19.00 | 0.30 | 0.20 | 0.34 | -0.18 | -37.50% | 116 | 94 | 57.03% |
| M240510P00019500 | 2024-05-03 3:49PM EDT | 19.50 | 0.50 | 0.47 | 0.56 | -0.39 | -43.82% | 58 | 80 | 52.54% |
| M240510P00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.75 | 0.75 | 0.92 | -0.43 | -36.44% | 88 | 33 | 55.66% |
| M240510P00020500 | 2024-05-03 3:29PM EDT | 20.50 | 1.09 | 1.09 | 1.49 | -0.61 | -35.88% | 15 | 6 | 67.77% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.51 | 1.48 | 1.78 | +1.51 | - | 1 | 1 | 61.13% |
| M240510P00021500 | 2024-05-03 3:29PM EDT | 21.50 | 1.96 | 1.84 | 3.10 | +1.96 | - | 1 | 1 | 117.97% |
| M240510P00022500 | 2024-05-03 3:28PM EDT | 22.50 | 2.92 | 2.60 | 5.00 | +2.92 | - | 3 | 0 | 183.20% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 3.00 | 5.85 | 0.00 | - | 1 | 0 | 282.03% |
