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
59 175,82 +528,46 (+0,90 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00020000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.35 | +0.07 | +26.92% | 331 | 975 | 53.13% |
| M240517C00020000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.57 | 0.57 | 0.60 | +0.13 | +29.55% | 233 | 10,216 | 53.91% |
| M240524C00020000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 0.80 | 0.59 | 0.84 | +0.15 | +23.08% | 32 | 341 | 50.68% |
| M240531C00020000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.93 | 0.46 | 1.95 | +0.09 | +10.71% | 37 | 64 | 66.89% |
| M240607C00020000 | 2024-05-02 1:25PM EDT | 2024-06-07 | 0.90 | 0.86 | 1.24 | 0.00 | - | 18 | 37 | 53.08% |
| M240621C00020000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.35 | 1.23 | 1.41 | +0.28 | +26.17% | 266 | 6,534 | 54.25% |
| M240816C00020000 | 2024-05-03 2:21PM EDT | 2024-08-16 | 1.69 | 0.17 | 1.77 | +0.34 | +25.19% | 12 | 3,040 | 47.66% |
| M240920C00020000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 2.00 | 0.93 | 3.95 | +0.51 | +34.23% | 47 | 94 | 55.23% |
| M241115C00020000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 1.74 | 1.17 | 2.41 | 0.00 | - | 1 | 154 | 46.09% |
| M250117C00020000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 2.50 | 2.30 | 2.59 | +0.35 | +16.28% | 16 | 4,291 | 42.82% |
| M260116C00020000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 3.20 | 2.56 | 3.45 | +0.20 | +6.67% | 4 | 709 | 36.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00020000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.92 | -0.43 | -36.44% | 88 | 33 | 55.66% |
| M240517P00020000 | 2024-05-03 10:33AM EDT | 2024-05-17 | 1.09 | 0.84 | 1.36 | -0.30 | -21.58% | 5 | 2,443 | 56.35% |
| M240524P00020000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 1.16 | 0.32 | 1.99 | -0.84 | -42.00% | 29 | 2 | 94.43% |
| M240531P00020000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 1.64 | 0.10 | 2.50 | +0.01 | +0.61% | 1 | 4 | 105.37% |
| M240621P00020000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 1.80 | 1.75 | 2.22 | -0.39 | -17.81% | 11 | 1,533 | 60.79% |
| M240816P00020000 | 2024-05-01 1:38PM EDT | 2024-08-16 | 2.82 | 2.03 | 2.20 | 0.00 | - | 1 | 731 | 46.48% |
| M240920P00020000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 2.36 | 2.36 | 2.86 | -0.55 | -18.90% | 29 | 3,048 | 53.96% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 3.35 | 1.38 | 2.70 | 0.00 | - | 4 | 127 | 42.75% |
| M250117P00020000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 2.76 | 2.63 | 2.84 | -0.39 | -12.38% | 51 | 5,804 | 39.31% |
| M260116P00020000 | 2024-04-30 2:26PM EDT | 2026-01-16 | 4.05 | 1.78 | 3.80 | 0.00 | - | 12 | 251 | 34.86% |
