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
59 472,53 +309,50 (+0,52 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00022000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 145 | 164 | 57.81% |
| M240517C00022000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.15 | +0.01 | +10.00% | 30 | 5,039 | 51.37% |
| M240524C00022000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 0.26 | 0.08 | 0.71 | +0.09 | +52.94% | 1 | 64 | 65.53% |
| M240531C00022000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.39 | 0.14 | 2.40 | +0.14 | +56.00% | 4 | 14 | 102.54% |
| M240621C00022000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.63 | 0.55 | 0.69 | +0.13 | +26.00% | 137 | 7,624 | 51.95% |
| M240816C00022000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 0.99 | 0.97 | 1.00 | +0.29 | +41.43% | 2 | 168 | 45.41% |
| M240920C00022000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 1.20 | 0.71 | 2.16 | +0.22 | +22.45% | 15 | 69 | 64.09% |
| M241115C00022000 | 2024-05-03 12:08PM EDT | 2024-11-15 | 1.26 | 1.11 | 1.59 | +0.05 | +4.13% | 5 | 27 | 43.97% |
| M250117C00022000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 1.60 | 1.50 | 1.73 | +0.23 | +16.79% | 424 | 6,679 | 40.41% |
| M260116C00022000 | 2024-05-03 1:59PM EDT | 2026-01-16 | 2.32 | 1.90 | 2.94 | +0.07 | +3.11% | 46 | 890 | 37.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00022000 | 2024-04-11 2:46PM EDT | 2024-05-17 | 2.67 | 1.08 | 2.81 | 0.00 | - | 11 | 176 | 75.39% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 2024-05-24 | 3.31 | 0.98 | 3.65 | 0.00 | - | - | 15 | 113.48% |
| M240621P00022000 | 2024-05-03 12:12PM EDT | 2024-06-21 | 3.33 | 1.39 | 3.25 | -0.42 | -11.20% | 20 | 172 | 57.96% |
| M240816P00022000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 4.50 | 2.76 | 3.45 | 0.00 | - | 28 | 608 | 44.63% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 2024-09-20 | 4.20 | 2.33 | 4.80 | 0.00 | - | 5 | 6 | 67.43% |
| M241115P00022000 | 2024-04-29 11:23AM EDT | 2024-11-15 | 4.45 | 2.53 | 3.85 | 0.00 | - | 1 | 20 | 40.02% |
| M250117P00022000 | 2024-04-30 10:11AM EDT | 2025-01-17 | 4.75 | 2.65 | 4.00 | 0.00 | - | 1 | 846 | 37.16% |
| M260116P00022000 | 2024-05-03 2:56PM EDT | 2026-01-16 | 4.50 | 2.93 | 5.30 | -0.75 | -14.29% | 42 | 123 | 36.83% |
