Marchés français ouverture 4 h 37 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 678,79 +505,64 (+1,29 %) EUR/USD
1,0720 +0,0005 (+0,04 %) HANG SENG
18 109,56 +36,66 (+0,20 %) Bitcoin EUR
58 110,58 +1 715,95 (+3,04 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 4.75 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 5.40 | 6.65 | 0.00 | - | 2 | 0 | 138.67% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.92 | 3.90 | 0.00 | - | 1 | 2 | 0.00% |
| M240719C00016000 | 2024-06-25 11:15AM EDT | 16.00 | 3.20 | 3.45 | 4.05 | +0.52 | +19.40% | 25 | 95 | 75.78% |
| M240719C00017000 | 2024-06-25 10:35AM EDT | 17.00 | 2.43 | 2.57 | 2.81 | +0.66 | +37.29% | 1 | 24 | 54.10% |
| M240719C00018000 | 2024-06-25 10:10AM EDT | 18.00 | 1.49 | 1.67 | 2.28 | +0.24 | +19.20% | 1 | 480 | 56.64% |
| M240719C00019000 | 2024-06-25 3:48PM EDT | 19.00 | 1.10 | 1.07 | 1.39 | +0.22 | +25.00% | 277 | 3,716 | 58.01% |
| M240719C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.70 | 0.69 | 0.81 | +0.21 | +42.86% | 415 | 3,138 | 52.25% |
| M240719C00021000 | 2024-06-25 3:40PM EDT | 21.00 | 0.35 | 0.37 | 0.45 | +0.14 | +66.67% | 1,078 | 3,904 | 50.39% |
| M240719C00022000 | 2024-06-25 1:44PM EDT | 22.00 | 0.17 | 0.18 | 0.24 | +0.10 | +142.86% | 95 | 1,731 | 49.90% |
| M240719C00023000 | 2024-06-24 11:16AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7,682 | 52.73% |
| M240719C00024000 | 2024-06-25 1:48PM EDT | 24.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 15 | 1,849 | 50.78% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 321 | 55.47% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 69.92% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.41% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-24 12:33PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 48 | 208.98% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 161.72% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 3 | 94.14% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 84.77% |
| M240719P00015000 | 2024-06-21 10:24AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 546 | 102.34% |
| M240719P00016000 | 2024-06-25 1:38PM EDT | 16.00 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 4 | 357 | 53.13% |
| M240719P00017000 | 2024-06-25 1:30PM EDT | 17.00 | 0.17 | 0.17 | 0.22 | -0.03 | -15.00% | 62 | 1,682 | 51.95% |
| M240719P00018000 | 2024-06-25 3:53PM EDT | 18.00 | 0.40 | 0.37 | 0.41 | 0.00 | - | 5,688 | 9,919 | 50.88% |
| M240719P00019000 | 2024-06-25 3:32PM EDT | 19.00 | 0.73 | 0.51 | 0.76 | -0.07 | -8.75% | 128 | 2,119 | 49.71% |
| M240719P00020000 | 2024-06-25 12:56PM EDT | 20.00 | 1.15 | 1.06 | 1.27 | -0.20 | -14.81% | 1 | 1,333 | 48.73% |
| M240719P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 2.30 | 0.30 | 2.15 | 0.00 | - | 1 | 381 | 59.86% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.05 | 4.25 | 0.00 | - | - | 4 | 101.95% |
