Marchés français ouverture 2 h 55 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 065,13 -7,77 (-0,04 %) Bitcoin EUR
57 853,56 +578,46 (+1,01 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712C00016000 | 2024-06-21 12:34PM EDT | 16.00 | 2.47 | 2.37 | 3.70 | 0.00 | - | 1 | 1 | 84.38% |
| M240712C00016500 | 2024-06-24 3:25PM EDT | 16.50 | 2.60 | 1.67 | 3.25 | 0.00 | - | 1 | 1 | 80.27% |
| M240712C00017000 | 2024-06-20 9:35AM EDT | 17.00 | 1.67 | 2.05 | 2.74 | 0.00 | - | - | 4 | 69.34% |
| M240712C00018000 | 2024-06-03 11:58AM EDT | 18.00 | 1.75 | 0.00 | 1.82 | 0.00 | - | 1 | 1 | 55.86% |
| M240712C00018500 | 2024-06-25 11:34AM EDT | 18.50 | 1.03 | 0.91 | 1.36 | +0.49 | +90.74% | 2 | 9 | 47.85% |
| M240712C00019000 | 2024-06-24 9:51AM EDT | 19.00 | 0.52 | 0.00 | 1.25 | 0.00 | - | 6 | 13 | 60.25% |
| M240712C00019500 | 2024-06-25 1:35PM EDT | 19.50 | 0.68 | 0.64 | 0.80 | +0.30 | +78.95% | 29 | 63 | 48.63% |
| M240712C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 0.52 | 0.32 | 0.70 | +0.22 | +73.33% | 18 | 566 | 55.47% |
| M240712C00020500 | 2024-06-25 3:59PM EDT | 20.50 | 0.35 | 0.27 | 0.48 | +0.10 | +40.00% | 12 | 9 | 52.54% |
| M240712C00021000 | 2024-06-25 1:43PM EDT | 21.00 | 0.20 | 0.00 | 0.27 | +0.08 | +66.67% | 3 | 12 | 46.88% |
| M240712C00022500 | 2024-06-25 10:26AM EDT | 22.50 | 0.02 | 0.04 | 1.50 | -0.03 | -60.00% | 1 | 1 | 106.45% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712P00010000 | 2024-06-24 12:32PM EDT | 10.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 187.50% |
| M240712P00014000 | 2024-06-04 11:16AM EDT | 14.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 158.59% |
| M240712P00015500 | 2024-06-05 12:16PM EDT | 15.50 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 123.44% |
| M240712P00016000 | 2024-06-14 3:50PM EDT | 16.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 800 | 801 | 66.60% |
| M240712P00017000 | 2024-06-24 12:31PM EDT | 17.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | 1 | 24 | 55.47% |
| M240712P00017500 | 2024-06-24 12:08PM EDT | 17.50 | 0.19 | 0.00 | 0.33 | 0.00 | - | 27 | 28 | 64.75% |
| M240712P00018000 | 2024-06-21 3:06PM EDT | 18.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 14 | 15 | 51.95% |
| M240712P00018500 | 2024-06-24 9:57AM EDT | 18.50 | 0.64 | 0.09 | 0.43 | 0.00 | - | 1 | 20 | 50.59% |
| M240712P00019000 | 2024-06-12 2:27PM EDT | 19.00 | 0.74 | 0.00 | 0.90 | +0.09 | +13.85% | 1 | 26 | 67.68% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 20.00 | 1.63 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 50.59% |
| M240712P00020500 | 2024-06-24 3:28PM EDT | 20.50 | 1.61 | 1.20 | 1.49 | 0.00 | - | 2 | 3 | 51.17% |
| M240712P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.35 | 1.71 | 2.49 | 0.00 | - | 9 | 9 | 68.95% |
