Macy's, Inc. (M)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00002500 | 2024-07-15 9:42AM EDT | 2.50 | 13.35 | 12.95 | 16.15 | 0.00 | - | 2 | 2 | 1,151.56% |
| M240802C00014000 | 2024-07-23 9:45AM EDT | 14.00 | 2.50 | 1.97 | 2.72 | 0.00 | - | - | 7 | 108.59% |
| M240802C00014500 | 2024-07-05 9:38AM EDT | 14.50 | 4.85 | 1.58 | 2.43 | 0.00 | - | 1 | 0 | 128.32% |
| M240802C00015000 | 2024-07-24 11:15AM EDT | 15.00 | 1.58 | 1.17 | 2.05 | 0.00 | - | 20 | 30 | 50.78% |
| M240802C00015500 | 2024-07-26 1:32PM EDT | 15.50 | 1.15 | 0.88 | 1.20 | 0.00 | - | 262 | 195 | 55.47% |
| M240802C00016000 | 2024-07-26 12:40PM EDT | 16.00 | 0.80 | 0.51 | 0.81 | +0.18 | +29.03% | 100 | 125 | 52.34% |
| M240802C00016500 | 2024-07-26 3:57PM EDT | 16.50 | 0.42 | 0.23 | 0.42 | +0.07 | +20.00% | 440 | 934 | 41.99% |
| M240802C00017000 | 2024-07-26 3:56PM EDT | 17.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 823 | 804 | 41.80% |
| M240802C00017500 | 2024-07-26 3:56PM EDT | 17.50 | 0.12 | 0.08 | 0.10 | +0.02 | +20.00% | 219 | 578 | 43.36% |
| M240802C00018000 | 2024-07-26 2:47PM EDT | 18.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 168 | 852 | 48.44% |
| M240802C00018500 | 2024-07-25 1:56PM EDT | 18.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 13 | 315 | 53.91% |
| M240802C00019000 | 2024-07-25 1:56PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 210 | 55.47% |
| M240802C00019500 | 2024-07-26 1:33PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 73 | 56.25% |
| M240802C00020000 | 2024-07-26 12:55PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 317 | 68.75% |
| M240802C00020500 | 2024-07-26 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 51 | 71.88% |
| M240802C00021000 | 2024-07-25 10:06AM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 183 | 110.55% |
| M240802C00021500 | 2024-07-26 12:43PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 6 | 84.38% |
| M240802C00022000 | 2024-07-12 3:19PM EDT | 22.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 4 | 14 | 139.06% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00010000 | 2024-06-20 1:40PM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 21 | 242.97% |
| M240802P00013500 | 2024-07-26 3:28PM EDT | 13.50 | 0.01 | 0.01 | 0.53 | 0.00 | - | 69 | 50 | 151.17% |
| M240802P00014000 | 2024-07-22 11:47AM EDT | 14.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 1 | 9 | 101.56% |
| M240802P00014500 | 2024-07-25 9:51AM EDT | 14.50 | 0.03 | 0.01 | 0.45 | 0.00 | - | 2 | 73 | 107.03% |
| M240802P00015000 | 2024-07-26 3:43PM EDT | 15.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 125 | 188 | 50.78% |
| M240802P00015500 | 2024-07-26 3:43PM EDT | 15.50 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 52 | 222 | 50.20% |
| M240802P00016000 | 2024-07-26 3:59PM EDT | 16.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 9,059 | 693 | 43.36% |
| M240802P00016500 | 2024-07-26 3:57PM EDT | 16.50 | 0.34 | 0.18 | 0.36 | -0.03 | -8.11% | 424 | 332 | 43.16% |
| M240802P00017000 | 2024-07-26 3:31PM EDT | 17.00 | 0.54 | 0.54 | 0.75 | -0.12 | -18.18% | 54 | 116 | 54.69% |
| M240802P00017500 | 2024-07-26 1:58PM EDT | 17.50 | 0.95 | 0.81 | 1.21 | -0.04 | -4.04% | 5 | 90 | 67.97% |
| M240802P00018000 | 2024-07-26 9:51AM EDT | 18.00 | 1.52 | 0.80 | 1.60 | -0.13 | -7.88% | 1 | 392 | 67.97% |
| M240802P00018500 | 2024-07-26 1:58PM EDT | 18.50 | 1.89 | 1.88 | 2.08 | -0.27 | -12.50% | 1 | 204 | 56.64% |
| M240802P00019000 | 2024-07-25 11:23AM EDT | 19.00 | 2.58 | 0.36 | 2.53 | 0.00 | - | 3 | 50 | 79.69% |
| M240802P00019500 | 2024-07-23 12:53PM EDT | 19.50 | 2.78 | 2.49 | 3.05 | 0.00 | - | 12 | 12 | 94.53% |
| M240802P00020000 | 2024-07-26 1:58PM EDT | 20.00 | 3.38 | 2.69 | 5.20 | -0.22 | -6.11% | 7 | 3 | 170.12% |
| M240802P00021000 | 2024-07-15 9:45AM EDT | 21.00 | 4.80 | 2.46 | 5.50 | 0.00 | - | 10 | 6 | 266.02% |
| M240802P00022000 | 2024-06-14 11:36AM EDT | 22.00 | 3.46 | 2.64 | 3.25 | 0.00 | - | - | 1 | 0.00% |
| M240802P00023000 | 2024-07-23 2:07PM EDT | 23.00 | 6.15 | 5.40 | 7.50 | 0.00 | - | - | 1 | 112.50% |
| M240802P00023500 | 2024-07-23 2:07PM EDT | 23.50 | 6.65 | 5.35 | 7.05 | 0.00 | - | - | 1 | 164.06% |
| M240802P00024000 | 2024-07-23 2:07PM EDT | 24.00 | 7.15 | 5.85 | 8.45 | 0.00 | - | - | 2 | 325.00% |
| M240802P00024500 | 2024-07-23 2:07PM EDT | 24.50 | 7.65 | 6.25 | 9.85 | 0.00 | - | - | 1 | 178.52% |
| M240802P00035000 | 2024-07-24 1:46PM EDT | 35.00 | 18.45 | 17.40 | 19.50 | 0.00 | - | 2 | 0 | 225.00% |
© 2024 Yahoo. Todos los derechos reservados.