U.S. markets open in 3 hours 28 minutes
F S&P 500
5,168.25 +13.50 (+0.26%) F Dow Jones
38,918.00 +86.00 (+0.22%) F Nasdaq
18,045.50 +44.75 (+0.25%) E-mini Russell 2000 Index Futur
2,060.90 +15.10 (+0.74%) Petróleo
78.81 +0.70 (+0.90%) Oro
2,329.30 +20.70 (+0.90%)
Macy's, Inc. (M)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00012000 | 2024-04-29 9:59AM EDT | 12.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510C00015500 | 2024-04-29 9:59AM EDT | 15.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510C00017000 | 2024-04-29 9:42AM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| M240510C00017500 | 2024-05-03 3:27PM EDT | 17.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| M240510C00018000 | 2024-05-03 3:44PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| M240510C00018500 | 2024-05-03 3:30PM EDT | 18.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| M240510C00019000 | 2024-05-03 2:57PM EDT | 19.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| M240510C00019500 | 2024-05-03 3:54PM EDT | 19.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 0.00% |
| M240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| M240510C00020500 | 2024-05-03 3:53PM EDT | 20.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| M240510C00021000 | 2024-05-03 3:16PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| M240510C00021500 | 2024-05-03 3:53PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M240510C00022000 | 2024-05-03 3:46PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| M240510C00022500 | 2024-05-03 3:17PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| M240510P00016500 | 2024-05-02 3:36PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240510P00017000 | 2024-05-03 12:13PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| M240510P00017500 | 2024-05-03 3:31PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| M240510P00018000 | 2024-05-03 3:32PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| M240510P00018500 | 2024-05-03 3:21PM EDT | 18.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| M240510P00019000 | 2024-05-03 3:49PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| M240510P00019500 | 2024-05-03 3:49PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| M240510P00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| M240510P00020500 | 2024-05-03 3:29PM EDT | 20.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00021500 | 2024-05-03 3:29PM EDT | 21.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00022500 | 2024-05-03 3:28PM EDT | 22.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.