La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 362,44 +54,71 (+0,09 %)
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:22.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00022000 | 2024-05-31 1:36PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 312 | 212 | 54.69% |
| M240614C00022000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.11 | -0.13 | -61.90% | 10 | 73 | 52.73% |
| M240621C00022000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 43 | 11,226 | 48.44% |
| M240628C00022000 | 2024-05-31 2:49PM EDT | 2024-06-28 | 0.29 | 0.10 | 0.73 | -0.11 | -27.50% | 2 | 15 | 58.20% |
| M240705C00022000 | 2024-05-30 9:36AM EDT | 2024-07-05 | 0.50 | 0.10 | 0.34 | 0.00 | - | 10 | 11 | 47.75% |
| M240719C00022000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.41 | 0.35 | 0.47 | +0.03 | +7.89% | 95 | 1,499 | 46.09% |
| M240816C00022000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.58 | 0.50 | 1.24 | -0.12 | -17.14% | 54 | 581 | 60.69% |
| M240920C00022000 | 2024-05-31 2:29PM EDT | 2024-09-20 | 0.83 | 0.85 | 1.06 | -0.47 | -36.15% | 32 | 134 | 45.80% |
| M241115C00022000 | 2024-05-30 12:19PM EDT | 2024-11-15 | 1.13 | 1.06 | 1.26 | -0.02 | -1.74% | 10 | 115 | 41.36% |
| M250117C00022000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 1.45 | 1.23 | 1.63 | +0.15 | +11.54% | 5 | 6,631 | 41.41% |
| M260116C00022000 | 2024-05-29 3:19PM EDT | 2026-01-16 | 2.50 | 1.65 | 5.00 | 0.00 | - | 1 | 757 | 60.03% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00022000 | 2024-05-24 11:47AM EDT | 2024-06-07 | 1.85 | 2.01 | 4.65 | 0.00 | - | 4 | 0 | 169.92% |
| M240621P00022000 | 2024-05-29 10:49AM EDT | 2024-06-21 | 2.50 | 2.65 | 3.05 | 0.00 | - | 20 | 357 | 61.52% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 2.60 | 2.81 | 3.10 | 0.00 | - | - | 4 | 50.78% |
| M240816P00022000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 3.50 | 1.08 | 3.65 | 0.00 | - | 2 | 608 | 57.47% |
| M240920P00022000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 3.43 | 3.15 | 4.50 | -0.07 | -2.00% | 36 | 43 | 51.81% |
| M241115P00022000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 3.15 | 1.85 | 4.75 | 0.00 | - | 1 | 43 | 60.16% |
| M250117P00022000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 3.85 | 2.00 | 4.40 | -0.10 | -2.53% | 106 | 841 | 45.56% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.50 | 2.92 | 6.30 | 0.00 | - | 1 | 217 | 47.58% |
