La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 447,70 +90,62 (+0,15 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00008500 | 2024-05-13 11:30AM EDT | 8.50 | 11.25 | 9.60 | 13.50 | 0.00 | - | 2 | 2 | 523.44% |
| M240524C00009000 | 2024-05-13 11:30AM EDT | 9.00 | 10.75 | 10.25 | 12.75 | 0.00 | - | 1 | 1 | 604.30% |
| M240524C00015000 | 2024-05-14 2:54PM EDT | 15.00 | 4.75 | 2.59 | 6.80 | 0.00 | - | 3 | 6 | 156.64% |
| M240524C00017000 | 2024-05-14 11:18AM EDT | 17.00 | 2.80 | 1.76 | 2.89 | 0.00 | - | 4 | 5 | 126.95% |
| M240524C00018500 | 2024-05-15 2:29PM EDT | 18.50 | 1.55 | 1.49 | 1.56 | 0.00 | - | 1 | 114 | 90.43% |
| M240524C00019000 | 2024-05-17 3:13PM EDT | 19.00 | 1.17 | 1.18 | 1.25 | -0.14 | -10.69% | 64 | 348 | 89.45% |
| M240524C00019500 | 2024-05-17 3:59PM EDT | 19.50 | 0.95 | 0.93 | 0.98 | -0.11 | -10.38% | 705 | 330 | 89.26% |
| M240524C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.75 | 0.71 | 0.75 | -0.08 | -9.64% | 617 | 1,041 | 88.48% |
| M240524C00020500 | 2024-05-17 3:56PM EDT | 20.50 | 0.54 | 0.52 | 0.56 | -0.10 | -15.62% | 157 | 566 | 87.11% |
| M240524C00021000 | 2024-05-17 3:59PM EDT | 21.00 | 0.41 | 0.38 | 0.41 | -0.05 | -10.87% | 391 | 500 | 86.72% |
| M240524C00021500 | 2024-05-17 3:54PM EDT | 21.50 | 0.27 | 0.27 | 0.31 | -0.06 | -18.18% | 108 | 812 | 87.11% |
| M240524C00022000 | 2024-05-17 3:53PM EDT | 22.00 | 0.20 | 0.19 | 0.23 | -0.05 | -20.00% | 60 | 328 | 87.70% |
| M240524C00022500 | 2024-05-17 3:58PM EDT | 22.50 | 0.13 | 0.14 | 0.16 | -0.05 | -27.78% | 71 | 67 | 88.09% |
| M240524C00023000 | 2024-05-17 3:16PM EDT | 23.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 44 | 25 | 88.28% |
| M240524C00023500 | 2024-05-16 3:10PM EDT | 23.50 | 0.11 | 0.06 | 0.09 | 0.00 | - | 100 | 131 | 89.06% |
| M240524C00024000 | 2024-05-17 10:51AM EDT | 24.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 86 | 121 | 90.63% |
| M240524C00027000 | 2024-05-10 12:40PM EDT | 27.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 0 | 289.84% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 5 | 348.83% |
| M240524P00013000 | 2024-05-17 3:42PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 80 | 1 | 118.75% |
| M240524P00014000 | 2024-05-17 3:31PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 34 | 46 | 112.50% |
| M240524P00014500 | 2024-05-17 12:11PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 304 | 2 | 96.88% |
| M240524P00015000 | 2024-05-17 11:12AM EDT | 15.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 101 | 101.56% |
| M240524P00015500 | 2024-05-17 3:49PM EDT | 15.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 4 | 22 | 93.75% |
| M240524P00016000 | 2024-05-17 3:37PM EDT | 16.00 | 0.15 | 0.06 | 0.09 | +0.05 | +50.00% | 87 | 50 | 96.88% |
| M240524P00016500 | 2024-05-17 3:41PM EDT | 16.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 24 | 124 | 92.58% |
| M240524P00017000 | 2024-05-17 3:19PM EDT | 17.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 228 | 233 | 90.63% |
| M240524P00017500 | 2024-05-17 3:50PM EDT | 17.50 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 117 | 294 | 90.63% |
| M240524P00018000 | 2024-05-17 3:50PM EDT | 18.00 | 0.39 | 0.34 | 0.38 | +0.05 | +14.71% | 165 | 516 | 88.87% |
| M240524P00018500 | 2024-05-17 3:57PM EDT | 18.50 | 0.52 | 0.49 | 0.53 | +0.03 | +6.12% | 176 | 409 | 87.89% |
| M240524P00019000 | 2024-05-17 3:59PM EDT | 19.00 | 0.67 | 0.67 | 0.73 | -0.08 | -10.67% | 201 | 266 | 86.91% |
| M240524P00019500 | 2024-05-17 3:59PM EDT | 19.50 | 0.93 | 0.90 | 0.95 | +0.02 | +2.20% | 562 | 103 | 85.55% |
| M240524P00020000 | 2024-05-17 3:48PM EDT | 20.00 | 1.20 | 1.17 | 1.24 | +0.01 | +0.84% | 165 | 96 | 85.16% |
| M240524P00020500 | 2024-05-17 3:54PM EDT | 20.50 | 1.59 | 1.49 | 1.56 | +0.07 | +4.61% | 15 | 126 | 84.57% |
| M240524P00021000 | 2024-05-17 3:33PM EDT | 21.00 | 1.86 | 1.84 | 1.92 | -0.04 | -2.11% | 4 | 2 | 83.98% |
| M240524P00022000 | 2024-05-16 10:58AM EDT | 22.00 | 2.67 | 2.44 | 2.81 | 0.00 | - | - | 16 | 72.66% |
