La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 223,71 -1 144,67 (-2,00 %)
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 :
Prix d’exercice:10.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-06-28 12:42PM EDT | 2024-06-28 | 9.00 | 8.75 | 11.20 | -0.80 | -8.16% | 1 | 5 | 1,274.22% |
| M240816C00010000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 9.61 | 7.05 | 8.65 | 0.00 | - | - | 1 | 0.00% |
| M240920C00010000 | 2024-06-21 2:18PM EDT | 2024-09-20 | 9.00 | 8.85 | 10.20 | 0.00 | - | 20 | 20 | 105.27% |
| M241115C00010000 | 2024-06-21 2:18PM EDT | 2024-11-15 | 8.60 | 7.20 | 11.00 | 0.00 | - | 20 | 20 | 152.54% |
| M250117C00010000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 8.60 | 7.25 | 11.00 | 0.00 | - | 2 | 2,763 | 126.86% |
| M260116C00010000 | 2024-06-28 3:05PM EDT | 2026-01-16 | 9.60 | 9.00 | 10.05 | -0.15 | -1.54% | 5 | 595 | 55.27% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 475.00% |
| M240705P00010000 | 2024-06-18 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 508.20% |
| M240712P00010000 | 2024-06-24 12:32PM EDT | 2024-07-12 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 371.09% |
| M240719P00010000 | 2024-06-24 12:33PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 48 | 215.63% |
| M240726P00010000 | 2024-06-25 12:53PM EDT | 2024-07-26 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 266.80% |
| M240802P00010000 | 2024-06-20 1:40PM EDT | 2024-08-02 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 21 | 240.04% |
| M240816P00010000 | 2024-06-27 2:33PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.10 | 0.00 | - | 11 | 1,026 | 95.31% |
| M240920P00010000 | 2024-06-28 3:04PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.68 | -0.01 | -20.00% | 3 | 234 | 108.40% |
| M241115P00010000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.30 | 0.00 | - | 1 | 189 | 70.51% |
| M250117P00010000 | 2024-06-26 12:57PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.25 | 0.00 | - | 15 | 13,008 | 60.84% |
| M260116P00010000 | 2024-06-18 10:23AM EDT | 2026-01-16 | 0.62 | 0.26 | 0.69 | 0.00 | - | 1 | 1,050 | 51.32% |
