La bourse ferme dans 5 min
CAC 40
7 931,83 -53,10 (-0,67 %) Euro Stoxx 50
4 901,49 -19,73 (-0,40 %) Dow Jones
38 125,71 +222,42 (+0,59 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 313,20 +2,20 (+0,10 %) Bitcoin EUR
55 400,32 +2 161,51 (+4,06 %)
The Macerich Company (MAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-04-30 1:47PM EDT | 10.00 | 4.67 | 3.60 | 3.80 | 0.00 | - | 13 | 84 | 108.98% |
| MAC240517C00014000 | 2024-05-01 3:00PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 34 | 907 | 41.41% |
| MAC240517C00015000 | 2024-05-01 2:26PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 290 | 44.73% |
| MAC240517C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 854 | 52.73% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 835 | 698 | 95.51% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 135.55% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 81.25% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 123.44% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-05-01 3:39PM EDT | 13.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 50 | 112 | 44.14% |
| MAC240517P00014000 | 2024-05-02 11:03AM EDT | 14.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 50 | 52 | 45.12% |
| MAC240517P00015000 | 2024-05-01 2:53PM EDT | 15.00 | 1.25 | 1.50 | 1.60 | 0.00 | - | 5 | 243 | 50.20% |
| MAC240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 2.00 | 2.40 | 2.55 | 0.00 | - | 16 | 36 | 56.25% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 3.40 | 3.60 | 0.00 | - | 50 | 59 | 76.56% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 153.13% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
