Marchés français ouverture 4 h 47 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 690,93 +107,85 (+0,27 %) EUR/USD
1,0750 +0,0035 (+0,32 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
59 201,87 +2 597,88 (+4,59 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705C00017000 | 2024-06-28 3:00PM EDT | 17.00 | 2.13 | 2.03 | 2.42 | +0.01 | +0.47% | 4 | 1 | 61.72% |
| M240705C00017500 | 2024-06-28 9:37AM EDT | 17.50 | 1.52 | 0.90 | 2.29 | +1.52 | - | 1 | 20 | 147.66% |
| M240705C00018000 | 2024-06-28 1:43PM EDT | 18.00 | 1.15 | 1.02 | 2.00 | +0.25 | +27.78% | 12 | 737 | 88.09% |
| M240705C00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.81 | 0.80 | 0.86 | +0.28 | +52.83% | 59 | 505 | 47.66% |
| M240705C00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.46 | 0.46 | 0.50 | +0.18 | +64.29% | 548 | 1,208 | 43.95% |
| M240705C00019500 | 2024-06-28 3:59PM EDT | 19.50 | 0.25 | 0.24 | 0.27 | +0.07 | +38.89% | 293 | 724 | 44.53% |
| M240705C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 120 | 783 | 44.92% |
| M240705C00020500 | 2024-06-28 3:39PM EDT | 20.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 89 | 575 | 48.44% |
| M240705C00021000 | 2024-06-28 12:47PM EDT | 21.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 978 | 50.78% |
| M240705C00021500 | 2024-06-28 3:04PM EDT | 21.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 142 | 54.69% |
| M240705C00022000 | 2024-06-28 11:44AM EDT | 22.00 | 0.01 | 0.01 | 1.07 | -0.04 | -80.00% | 65 | 341 | 162.11% |
| M240705C00022500 | 2024-06-12 12:09PM EDT | 22.50 | 0.06 | 0.00 | 2.00 | 0.00 | - | 8 | 0 | 235.55% |
| M240705C00023000 | 2024-06-28 3:15PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 9 | 76.56% |
| M240705C00023500 | 2024-06-25 2:18PM EDT | 23.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 271.48% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 642.97% |
| M240705P00014000 | 2024-06-28 9:30AM EDT | 14.00 | 0.02 | 0.00 | 2.13 | -0.03 | -60.00% | 1 | 1 | 389.45% |
| M240705P00015000 | 2024-06-21 12:53PM EDT | 15.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 200 | 71 | 335.94% |
| M240705P00015500 | 2024-06-28 3:15PM EDT | 15.50 | 0.09 | 0.00 | 1.70 | +0.06 | +200.00% | 1 | 95 | 277.34% |
| M240705P00016000 | 2024-06-27 11:27AM EDT | 16.00 | 0.31 | 0.00 | 1.60 | 0.00 | - | 1 | 31 | 245.70% |
| M240705P00016500 | 2024-06-27 11:31AM EDT | 16.50 | 0.02 | 0.00 | 1.45 | 0.00 | - | 110 | 235 | 211.33% |
| M240705P00017000 | 2024-06-28 11:29AM EDT | 17.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 14 | 346 | 61.72% |
| M240705P00017500 | 2024-06-28 3:59PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 43 | 248 | 50.00% |
| M240705P00018000 | 2024-06-28 3:50PM EDT | 18.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 54 | 770 | 49.22% |
| M240705P00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.13 | 0.11 | 0.14 | -0.20 | -60.61% | 98 | 259 | 44.92% |
| M240705P00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.27 | 0.27 | 0.30 | -0.38 | -58.46% | 169 | 75 | 43.95% |
| M240705P00019500 | 2024-06-28 3:52PM EDT | 19.50 | 0.60 | 0.53 | 0.62 | -0.42 | -41.18% | 17 | 46 | 50.39% |
| M240705P00020000 | 2024-06-28 1:32PM EDT | 20.00 | 1.02 | 0.72 | 0.99 | -0.47 | -31.54% | 5 | 28 | 53.52% |
| M240705P00021000 | 2024-05-28 10:57AM EDT | 21.00 | 1.45 | 0.55 | 2.63 | 0.00 | - | 1 | 1 | 167.58% |
