La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 733,42 -748,67 (-1,20 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816C00010000 | 2024-05-31 11:31AM EDT | 10.00 | 5.10 | 2.70 | 4.80 | 0.00 | - | 8 | 13 | 84.96% |
| MAC240816C00011000 | 2024-05-29 2:02PM EDT | 11.00 | 3.70 | 2.30 | 3.80 | 0.00 | - | 1 | 13 | 68.75% |
| MAC240816C00012000 | 2024-05-31 11:22AM EDT | 12.00 | 3.30 | 1.70 | 2.85 | 0.00 | - | 3 | 230 | 56.45% |
| MAC240816C00013000 | 2024-05-29 1:12PM EDT | 13.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 1 | 116 | 48.73% |
| MAC240816C00014000 | 2024-06-07 1:42PM EDT | 14.00 | 1.55 | 0.50 | 1.30 | 0.00 | - | 1 | 100 | 44.24% |
| MAC240816C00015000 | 2024-06-13 1:12PM EDT | 15.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 189 | 284 | 40.53% |
| MAC240816C00016000 | 2024-06-13 1:11PM EDT | 16.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 92 | 360 | 41.16% |
| MAC240816C00017000 | 2024-06-13 3:50PM EDT | 17.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 17 | 288 | 41.11% |
| MAC240816C00018000 | 2024-06-11 9:36AM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 153 | 42.58% |
| MAC240816C00019000 | 2024-06-14 1:23PM EDT | 19.00 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 16 | 101 | 49.61% |
| MAC240816C00020000 | 2024-05-24 9:48AM EDT | 20.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 123 | 66.21% |
| MAC240816C00021000 | 2024-03-28 10:20AM EDT | 21.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 56.64% |
| MAC240816C00022000 | 2024-05-14 9:53AM EDT | 22.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 12 | 67.58% |
| MAC240816C00025000 | 2024-05-15 2:26PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 75.78% |
| MAC240816C00030000 | 2024-02-22 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 113.09% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816P00010000 | 2024-06-05 9:42AM EDT | 10.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 70.90% |
| MAC240816P00011000 | 2024-04-11 2:53PM EDT | 11.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 53.91% |
| MAC240816P00012000 | 2024-06-04 12:46PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 40 | 48.44% |
| MAC240816P00013000 | 2024-06-07 1:06PM EDT | 13.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 473 | 42.48% |
| MAC240816P00014000 | 2024-06-12 3:15PM EDT | 14.00 | 0.52 | 0.60 | 0.70 | 0.00 | - | 4 | 250 | 39.06% |
| MAC240816P00015000 | 2024-06-05 1:32PM EDT | 15.00 | 1.15 | 1.10 | 1.25 | +0.25 | +27.78% | 3 | 232 | 39.65% |
| MAC240816P00016000 | 2024-06-04 2:36PM EDT | 16.00 | 1.50 | 1.80 | 2.15 | 0.00 | - | 5 | 62 | 49.41% |
| MAC240816P00017000 | 2024-05-31 9:50AM EDT | 17.00 | 2.40 | 2.60 | 4.60 | 0.00 | - | 11 | 31 | 81.25% |
| MAC240816P00019000 | 2024-04-30 9:46AM EDT | 19.00 | 4.10 | 2.30 | 6.80 | 0.00 | - | 1 | 0 | 153.22% |
| MAC240816P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| MAC240816P00021000 | 2024-02-08 1:39PM EDT | 21.00 | 4.60 | 4.20 | 5.10 | 0.00 | - | - | 1 | 0.00% |
