La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 144,18 +449,09 (+0,73 %)
Macy's, Inc. (M)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:10.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00010000 | 2024-06-13 3:45PM EDT | 2024-06-21 | 9.10 | 7.60 | 10.35 | 0.00 | - | 1,800 | 62 | 460.94% |
| M240628C00010000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 230.86% |
| M240816C00010000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 9.61 | 7.35 | 10.45 | 0.00 | - | - | 1 | 137.31% |
| M250117C00010000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 8.60 | 8.40 | 10.00 | -1.31 | -13.22% | 2 | 2,762 | 85.94% |
| M260116C00010000 | 2024-06-13 10:47AM EDT | 2026-01-16 | 9.94 | 6.50 | 9.00 | 0.00 | - | 3 | 593 | 47.51% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00010000 | 2024-06-11 12:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,765 | 187.50% |
| M240628P00010000 | 2024-06-05 11:28AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 125.00% |
| M240712P00010000 | 2024-06-04 3:24PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 106.25% |
| M240719P00010000 | 2024-06-14 11:32AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 78.13% |
| M240726P00010000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 83.59% |
| M240816P00010000 | 2024-06-14 1:10PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 1 | 992 | 82.03% |
| M240920P00010000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.75 | 0.00 | - | 43 | 220 | 100.39% |
| M241115P00010000 | 2024-05-21 11:13AM EDT | 2024-11-15 | 0.08 | 0.08 | 0.30 | -0.06 | -42.86% | 1 | 188 | 65.23% |
| M250117P00010000 | 2024-06-12 12:18PM EDT | 2025-01-17 | 0.20 | 0.10 | 0.27 | +0.01 | +5.26% | 5 | 13,048 | 54.59% |
| M260116P00010000 | 2024-06-13 1:47PM EDT | 2026-01-16 | 0.46 | 0.01 | 0.75 | 0.00 | - | 4 | 1,049 | 50.29% |
