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
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 266,81 -271,21 (-0,46 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00017000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 1.75 | 1.26 | 2.67 | 0.00 | - | 35 | 29 | 96.48% |
| M240517C00017000 | 2024-05-02 1:33PM EDT | 2024-05-17 | 2.24 | 2.54 | 2.80 | 0.00 | - | 12 | 886 | 65.63% |
| M240524C00017000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 2.12 | 1.55 | 3.35 | 0.00 | - | 1 | 1 | 107.13% |
| M240607C00017000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 2.07 | 2.56 | 3.25 | +2.07 | - | - | 27 | 57.03% |
| M240621C00017000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 3.05 | 1.91 | 3.60 | +0.78 | +34.36% | 6 | 1,830 | 80.08% |
| M240816C00017000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 3.50 | 2.64 | 4.05 | +0.72 | +25.90% | 5 | 78 | 67.29% |
| M240920C00017000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 3.60 | 2.68 | 3.85 | +0.71 | +24.57% | 2 | 35 | 53.27% |
| M241115C00017000 | 2024-05-02 1:54PM EDT | 2024-11-15 | 3.41 | 2.90 | 5.70 | 0.00 | - | 4 | 133 | 54.25% |
| M250117C00017000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 4.00 | 2.97 | 4.30 | +0.30 | +8.11% | 1 | 1,634 | 47.17% |
| M260116C00017000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 4.70 | 3.95 | 5.80 | -0.49 | -9.44% | 1 | 325 | 47.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00017000 | 2024-05-03 12:13PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 186 | 178 | 71.88% |
| M240517P00017000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.16 | -0.08 | -40.00% | 84 | 24,978 | 63.67% |
| M240524P00017000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.50 | 0.03 | 2.32 | 0.00 | - | 2 | 38 | 130.27% |
| M240531P00017000 | 2024-04-30 3:21PM EDT | 2024-05-31 | 0.63 | 0.15 | 0.51 | 0.00 | - | 4 | 5 | 60.16% |
| M240607P00017000 | 2024-04-29 3:53PM EDT | 2024-06-07 | 0.60 | 0.29 | 0.51 | 0.00 | - | 5 | 7 | 58.01% |
| M240614P00017000 | 2024-05-02 1:36PM EDT | 2024-06-14 | 0.54 | 0.28 | 1.02 | +0.54 | - | - | 1 | 66.02% |
| M240621P00017000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.69 | 0.60 | 0.68 | -0.09 | -11.54% | 10 | 4,387 | 60.55% |
| M240816P00017000 | 2024-05-02 11:48AM EDT | 2024-08-16 | 0.99 | 0.85 | 0.98 | 0.00 | - | 100 | 4,861 | 51.47% |
| M240920P00017000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 1.30 | 0.96 | 1.25 | 0.00 | - | 1 | 21 | 51.32% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.80 | 1.27 | 1.46 | 0.00 | - | 1 | 25 | 47.71% |
| M250117P00017000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 1.75 | 1.48 | 1.73 | 0.00 | - | 10 | 5,951 | 46.29% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 1.73 | 2.56 | 0.00 | - | 1 | 303 | 39.23% |
