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 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 679,73 +558,91 (+0,95 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00015000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 4.05 | 2.95 | 5.90 | 0.00 | - | 2 | 791 | 244.73% |
| M240621C00015000 | 2024-04-30 3:24PM EDT | 2024-06-21 | 3.89 | 3.95 | 5.50 | 0.00 | - | 1 | 2,899 | 60.16% |
| M240816C00015000 | 2024-05-02 3:00PM EDT | 2024-08-16 | 4.50 | 4.95 | 5.15 | 0.00 | - | 55 | 391 | 56.06% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 2024-09-20 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 0.00% |
| M241115C00015000 | 2024-05-02 12:12PM EDT | 2024-11-15 | 4.85 | 5.25 | 5.50 | 0.00 | - | 66 | 67 | 50.00% |
| M250117C00015000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 5.30 | 3.50 | 7.00 | 0.00 | - | 10 | 4,122 | 77.30% |
| M260116C00015000 | 2024-04-29 10:52AM EDT | 2026-01-16 | 5.40 | 5.85 | 8.50 | 0.00 | - | 1 | 342 | 52.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00015000 | 2024-04-30 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 122 | 289.65% |
| M240517P00015000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.18 | -0.02 | -40.00% | 22 | 5,147 | 96.09% |
| M240524P00015000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 0.53 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 175.78% |
| M240531P00015000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 0.11 | 0.01 | 1.01 | +0.02 | +22.22% | 3 | 31 | 108.40% |
| M240621P00015000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.31 | -0.16 | -38.10% | 51 | 6,038 | 64.16% |
| M240816P00015000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 0.49 | 0.42 | 0.54 | -0.22 | -30.99% | 12 | 527 | 54.00% |
| M240920P00015000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 0.63 | 0.59 | 0.72 | -0.07 | -10.00% | 10 | 4,563 | 52.78% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 2024-11-15 | 1.15 | 0.72 | 1.01 | 0.00 | - | 35 | 58 | 50.29% |
| M250117P00015000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 1.00 | 0.65 | 1.00 | -0.10 | -9.09% | 10 | 15,957 | 46.78% |
| M260116P00015000 | 2024-04-29 1:42PM EDT | 2026-01-16 | 1.84 | 1.22 | 1.73 | 0.00 | - | 17 | 733 | 40.09% |
