La bourse ferme dans 6 h 59 min
CAC 40
8 080,87 -21,46 (-0,26 %) Euro Stoxx 50
5 015,91 -21,69 (-0,43 %) Dow Jones
39 065,26 -605,78 (-1,53 %) EUR/USD
1,0825 +0,0007 (+0,06 %) Gold future
2 338,10 +0,90 (+0,04 %) Bitcoin EUR
61 628,82 -2 730,43 (-4,24 %)
Macy's, Inc. (M)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-05-14 3:37PM EDT | 12.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115C00013000 | 2024-05-10 1:41PM EDT | 13.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M241115C00014000 | 2024-05-17 10:09AM EDT | 14.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M241115C00015000 | 2024-05-20 2:36PM EDT | 15.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115C00016000 | 2024-05-17 1:34PM EDT | 16.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 17.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115C00018000 | 2024-05-17 3:02PM EDT | 18.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115C00019000 | 2024-05-23 9:31AM EDT | 19.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M241115C00020000 | 2024-05-23 1:52PM EDT | 20.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| M241115C00021000 | 2024-05-23 1:51PM EDT | 21.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| M241115C00022000 | 2024-05-22 11:52AM EDT | 22.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| M241115C00023000 | 2024-05-22 3:22PM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| M241115C00024000 | 2024-05-22 3:33PM EDT | 24.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| M241115C00025000 | 2024-05-21 3:46PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| M241115C00026000 | 2024-05-22 1:37PM EDT | 26.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| M241115C00027000 | 2024-05-21 12:54PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M241115C00028000 | 2024-04-30 9:51AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 54.10% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00010000 | 2024-05-21 11:13AM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.00 | 0.78 | 0.00 | - | 100 | 192 | 62.79% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| M241115P00014000 | 2024-05-22 11:05AM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| M241115P00015000 | 2024-05-21 10:59AM EDT | 15.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| M241115P00016000 | 2024-05-21 3:22PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M241115P00017000 | 2024-05-21 3:21PM EDT | 17.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M241115P00018000 | 2024-05-22 1:10PM EDT | 18.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| M241115P00019000 | 2024-05-21 3:17PM EDT | 19.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| M241115P00020000 | 2024-05-22 2:37PM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| M241115P00021000 | 2024-05-22 2:29PM EDT | 21.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| M241115P00022000 | 2024-05-21 10:00AM EDT | 22.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| M241115P00023000 | 2024-05-23 2:48PM EDT | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00024000 | 2024-05-20 10:24AM EDT | 24.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 54.83% |
