La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 345,74 +232,05 (+0,39 %)
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:14.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00014000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 4.24 | 3.50 | 5.70 | 0.00 | - | 3 | 705 | 133.20% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 5.20 | 4.30 | 6.00 | 0.00 | - | 5 | 235 | 93.46% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 6.25 | 5.80 | 6.25 | 0.00 | - | 1 | 9 | 64.65% |
| M240920C00014000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 5.90 | 5.90 | 6.15 | +0.05 | +0.85% | 21 | 6 | 55.91% |
| M241115C00014000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 5.98 | 6.05 | 6.35 | -1.77 | -22.84% | 16 | 12 | 52.78% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00014000 | 2024-04-17 10:28AM EDT | 2024-05-10 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 237.89% |
| M240517P00014000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.15 | -0.05 | -71.43% | 10 | 967 | 111.72% |
| M240524P00014000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 35 | 201.17% |
| M240531P00014000 | 2024-04-12 11:58AM EDT | 2024-05-31 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 174.32% |
| M240607P00014000 | 2024-04-29 10:02AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 2 | 70.70% |
| M240614P00014000 | 2024-05-02 1:36PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.56 | +0.14 | - | - | 1 | 84.96% |
| M240621P00014000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 0.18 | 0.11 | 0.27 | 0.00 | - | 30 | 4,437 | 70.31% |
| M240816P00014000 | 2024-05-03 10:01AM EDT | 2024-08-16 | 0.32 | 0.29 | 0.35 | -0.18 | -36.00% | 1 | 128 | 55.57% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 0.65 | 0.13 | 0.92 | 0.00 | - | 3 | 3 | 56.74% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 2024-11-15 | 0.91 | 0.54 | 0.77 | 0.00 | - | 30 | 20 | 52.05% |
