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
59 476,26 +317,85 (+0,54 %)
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:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00021000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 257 | 936 | 51.56% |
| M240517C00021000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.29 | +0.06 | +27.27% | 591 | 17,918 | 52.54% |
| M240524C00021000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.34 | 0.24 | 0.57 | +0.17 | +100.00% | 2 | 2 | 51.37% |
| M240531C00021000 | 2024-05-03 1:36PM EDT | 2024-05-31 | 0.55 | 0.37 | 0.74 | +0.04 | +7.84% | 6 | 81 | 52.25% |
| M240607C00021000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.65 | 0.35 | 0.85 | 0.00 | - | 43 | 154 | 59.86% |
| M240621C00021000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.93 | 0.85 | 1.00 | +0.18 | +24.00% | 168 | 6,689 | 53.13% |
| M240816C00021000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 1.36 | 0.93 | 1.55 | +0.49 | +56.32% | 10 | 2,143 | 51.47% |
| M240920C00021000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 1.57 | 1.44 | 1.67 | +0.27 | +20.77% | 73 | 195 | 47.02% |
| M241115C00021000 | 2024-04-08 10:50AM EDT | 2024-11-15 | 1.74 | 0.32 | 2.58 | 0.00 | - | 1 | 23 | 55.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00021000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 2.00 | 0.19 | 2.95 | -0.39 | -16.32% | 1 | 456 | 140.04% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 2.29 | 0.47 | 2.96 | 0.00 | - | - | 1 | 113.48% |
| M240621P00021000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 2.60 | 1.46 | 2.56 | -0.35 | -11.86% | 1 | 723 | 58.79% |
| M240816P00021000 | 2024-05-03 11:16AM EDT | 2024-08-16 | 2.91 | 2.61 | 3.05 | -0.59 | -16.86% | 7 | 196 | 51.95% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 2024-09-20 | 3.45 | 1.69 | 4.70 | 0.00 | - | 16 | 16 | 79.35% |
| M241115P00021000 | 2024-04-18 10:05AM EDT | 2024-11-15 | 3.60 | 2.40 | 4.55 | 0.00 | - | 1 | 130 | 64.36% |
