La bourse est fermée
Dow Jones
39 156,45 +44,29 (+0,11 %) Nasdaq
17 760,06 +42,41 (+0,24 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 212,81 -581,14 (-1,01 %)
The Macerich Company (MAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00003000 | 2023-07-17 10:41AM EDT | 3.00 | 8.65 | 8.10 | 9.20 | 0.00 | - | 1 | 2 | 0.00% |
| MAC250117C00005000 | 2024-06-24 9:33AM EDT | 5.00 | 9.01 | 8.80 | 10.30 | 0.00 | - | 4 | 8 | 137.89% |
| MAC250117C00007000 | 2024-06-24 9:33AM EDT | 7.00 | 7.50 | 7.60 | 7.90 | 0.00 | - | 10 | 743 | 58.01% |
| MAC250117C00010000 | 2024-06-25 1:33PM EDT | 10.00 | 4.78 | 4.80 | 5.10 | +0.08 | +1.70% | 15 | 1,353 | 53.13% |
| MAC250117C00012000 | 2024-06-25 1:33PM EDT | 12.00 | 3.16 | 3.20 | 3.40 | -0.31 | -8.93% | 75 | 728 | 44.14% |
| MAC250117C00015000 | 2024-06-25 11:30AM EDT | 15.00 | 1.40 | 1.45 | 1.55 | -0.23 | -14.11% | 20 | 985 | 38.57% |
| MAC250117C00017000 | 2024-06-26 11:58AM EDT | 17.00 | 0.80 | 0.75 | 0.85 | -0.07 | -8.05% | 2 | 1,075 | 37.65% |
| MAC250117C00020000 | 2024-06-24 2:50PM EDT | 20.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 1,226 | 38.28% |
| MAC250117C00025000 | 2024-06-12 10:59AM EDT | 25.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 12 | 3,273 | 52.34% |
| MAC250117C00030000 | 2024-06-06 2:07PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 70 | 51.37% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-08-07 12:43PM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 437 | 557 | 138.87% |
| MAC250117P00005000 | 2024-05-16 3:31PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 263 | 116.99% |
| MAC250117P00007000 | 2024-05-28 11:40AM EDT | 7.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,167 | 66.41% |
| MAC250117P00010000 | 2024-06-24 11:24AM EDT | 10.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 2,026 | 47.07% |
| MAC250117P00012000 | 2024-06-24 11:24AM EDT | 12.00 | 0.53 | 0.55 | 0.65 | 0.00 | - | 3 | 441 | 41.70% |
| MAC250117P00015000 | 2024-06-21 3:25PM EDT | 15.00 | 1.83 | 1.65 | 1.75 | 0.00 | - | 5 | 483 | 35.65% |
| MAC250117P00017000 | 2024-06-06 9:44AM EDT | 17.00 | 2.60 | 2.95 | 3.10 | 0.00 | - | 9 | 264 | 35.69% |
| MAC250117P00020000 | 2024-04-10 2:23PM EDT | 20.00 | 4.84 | 5.00 | 5.20 | 0.00 | - | 10 | 87 | 0.00% |
| MAC250117P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 1 | 15 | 0.00% |
| MAC250117P00030000 | 2024-01-08 3:41PM EDT | 30.00 | 14.90 | 11.30 | 15.00 | 0.00 | - | 2 | 1 | 0.00% |
