La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 277,68 -648,14 (-1,03 %)
The Macerich Company (MAC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 272.27% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 501.76% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 431.84% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-05-31 10:56AM EDT | 11.00 | 4.10 | 3.80 | 6.10 | -1.06 | -20.54% | 2 | 2 | 190.04% |
| MAC240621C00012000 | 2024-05-01 10:27AM EDT | 12.00 | 3.10 | 1.50 | 4.80 | +1.59 | +105.30% | 1 | 0 | 55.47% |
| MAC240621C00013000 | 2024-05-31 11:02AM EDT | 13.00 | 2.10 | 1.85 | 3.60 | -1.00 | -32.26% | 1 | 20 | 106.06% |
| MAC240621C00014000 | 2024-05-31 10:03AM EDT | 14.00 | 1.20 | 0.25 | 2.25 | +0.10 | +9.09% | 1 | 561 | 117.38% |
| MAC240621C00015000 | 2024-05-29 2:48PM EDT | 15.00 | 0.30 | 0.55 | 0.65 | 0.00 | - | 6 | 849 | 40.82% |
| MAC240621C00016000 | 2024-05-30 11:09AM EDT | 16.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 2 | 307 | 39.45% |
| MAC240621C00017000 | 2024-05-31 3:40PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,908 | 35.16% |
| MAC240621C00018000 | 2024-05-28 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 448 | 47.27% |
| MAC240621C00019000 | 2024-05-15 11:15AM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 1,927 | 112.11% |
| MAC240621C00020000 | 2024-05-22 11:58AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 326 | 67.97% |
| MAC240621C00021000 | 2024-05-22 12:00PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 125.78% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 149.22% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 185.55% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 217.97% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 156.25% |
| MAC240621P00009000 | 2024-05-03 11:02AM EDT | 9.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 121.09% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 99.61% |
| MAC240621P00011000 | 2024-05-01 9:39AM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621P00012000 | 2024-05-21 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 307 | 53.91% |
| MAC240621P00013000 | 2024-05-30 11:12AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,882 | 52.73% |
| MAC240621P00014000 | 2024-05-23 3:01PM EDT | 14.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 37 | 1,411 | 43.16% |
| MAC240621P00015000 | 2024-05-31 11:31AM EDT | 15.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 246 | 141 | 38.67% |
| MAC240621P00016000 | 2024-05-31 11:28AM EDT | 16.00 | 1.15 | 0.95 | 1.10 | -0.05 | -4.17% | 119 | 1,201 | 37.11% |
| MAC240621P00017000 | 2024-05-22 2:21PM EDT | 17.00 | 1.80 | 0.85 | 3.60 | 0.00 | - | 20 | 298 | 66.60% |
| MAC240621P00018000 | 2024-05-15 12:18PM EDT | 18.00 | 2.00 | 2.25 | 5.00 | 0.00 | - | 100 | 81 | 116.60% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 71.09% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 207.03% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 113.87% |
