La bourse est fermée
Dow Jones
39 163,28 +51,12 (+0,13 %) Nasdaq
17 765,09 +47,44 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 167,57 -732,07 (-1,26 %)
The Macerich Company (MAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719C00012000 | 2024-05-28 11:22AM EDT | 12.00 | 3.21 | 2.70 | 2.85 | 0.00 | - | 1 | 1 | 62.89% |
| MAC240719C00013000 | 2024-06-21 3:02PM EDT | 13.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | 2 | 3 | 57.23% |
| MAC240719C00014000 | 2024-06-25 2:43PM EDT | 14.00 | 0.81 | 0.90 | 1.00 | -0.14 | -14.74% | 6 | 51 | 41.70% |
| MAC240719C00015000 | 2024-06-25 3:48PM EDT | 15.00 | 0.35 | 0.35 | 0.40 | -0.20 | -36.36% | 9 | 110 | 36.33% |
| MAC240719C00016000 | 2024-06-26 11:35AM EDT | 16.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 2 | 130 | 37.89% |
| MAC240719C00017000 | 2024-06-25 9:39AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 284 | 39.06% |
| MAC240719C00018000 | 2024-06-24 11:36AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 41 | 50.39% |
| MAC240719C00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 102.54% |
| MAC240719C00020000 | 2024-06-24 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 61.72% |
| MAC240719C00021000 | 2024-06-24 10:32AM EDT | 21.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 22 | 33 | 123.05% |
| MAC240719C00022000 | 2024-06-11 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 135.94% |
| MAC240719C00024000 | 2024-06-12 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 154.30% |
| MAC240719C00025000 | 2024-05-30 12:27PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 96.09% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719P00010000 | 2024-05-31 11:00AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 148.44% |
| MAC240719P00013000 | 2024-06-24 11:35AM EDT | 13.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 18 | 20 | 48.44% |
| MAC240719P00014000 | 2024-06-25 3:16PM EDT | 14.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 3 | 91 | 35.16% |
| MAC240719P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 1 | 106 | 33.99% |
| MAC240719P00016000 | 2024-06-24 11:25AM EDT | 16.00 | 1.15 | 1.35 | 1.45 | 0.00 | - | 2 | 79 | 34.38% |
| MAC240719P00018000 | 2024-06-17 9:44AM EDT | 18.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | - | 0 | 53.13% |
| MAC240719P00019000 | 2024-06-14 10:17AM EDT | 19.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | - | 0 | 63.67% |
