U.S. markets closed

Macy's, Inc. (M)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.23-0.19 (-1.03%)
Al cierre: 04:00PM EDT
18.22 -0.01 (-0.05%)
Fuera de horario: 07:42PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
M240621C000030002024-03-08 4:25PM EDT3.0018.1013.2517.850.00-1011,443.75%
M240621C000050002024-02-27 10:35AM EDT5.0015.2014.5516.750.00-502,287.50%
M240621C000070002023-12-11 3:35PM EDT7.0014.1511.3513.200.00-101,146.88%
M240621C000080002024-06-13 3:45PM EDT8.0011.109.9011.700.00-1,1205815.63%
M240621C000090002024-06-13 3:45PM EDT9.0010.107.5011.300.00-1,0200517.19%
M240621C000100002024-06-13 3:45PM EDT10.009.106.408.450.00-1,80062479.69%
M240621C000110002024-06-13 3:45PM EDT11.008.005.608.600.00-5600785.94%
M240621C000120002024-06-14 10:00AM EDT12.006.885.356.350.00-35129307.81%
M240621C000130002024-06-13 3:45PM EDT13.006.104.155.350.00-7,3272258.59%
M240621C000140002024-06-14 9:58AM EDT14.004.683.806.100.00-1034385.55%
M240621C000150002024-06-17 11:57AM EDT15.003.362.485.100.00-2587286.72%
M240621C000155002024-05-23 10:26AM EDT15.504.642.174.550.00--0271.48%
M240621C000160002024-06-18 2:18PM EDT16.002.350.944.10-0.75-24.19%128169.92%
M240621C000170002024-06-17 2:50PM EDT17.001.490.821.780.00-27328967.97%
M240621C000175002024-06-12 9:39AM EDT17.501.700.441.480.00-2579.69%
M240621C000180002024-06-18 2:26PM EDT18.000.460.380.44-0.12-20.69%1031,70047.66%
M240621C000185002024-06-18 3:59PM EDT18.500.170.100.20-0.14-45.16%1741,30247.66%
M240621C000190002024-06-18 3:37PM EDT19.000.070.060.10-0.07-50.00%7393,24653.91%
M240621C000195002024-06-18 3:51PM EDT19.500.030.030.05-0.04-57.14%631,52655.47%
M240621C000200002024-06-18 3:39PM EDT20.000.020.010.02-0.02-50.00%1158,25757.81%
M240621C000205002024-06-18 3:43PM EDT20.500.020.010.030.00-241,38873.44%
M240621C000210002024-06-18 3:56PM EDT21.000.010.000.01-0.01-50.00%4317,04268.75%
M240621C000215002024-06-17 12:08PM EDT21.500.010.000.05-0.01-50.00%1304100.00%
M240621C000220002024-06-18 1:00PM EDT22.000.010.000.010.00-10511,12887.50%
M240621C000225002024-06-17 12:47PM EDT22.500.010.000.750.00-2120236.72%
M240621C000230002024-06-18 11:55AM EDT23.000.010.000.010.00-13511,688106.25%
M240621C000235002024-06-17 12:12PM EDT23.500.010.000.010.00-1319112.50%
M240621C000240002024-06-17 2:28PM EDT24.000.010.000.010.00-819,120125.00%
M240621C000245002024-06-13 10:20AM EDT24.500.010.000.750.00-34293.36%
M240621C000250002024-06-14 3:07PM EDT25.000.010.000.010.00-1798,369137.50%
M240621C000260002024-06-13 2:21PM EDT26.000.010.000.010.00-21,257150.00%
M240621C000270002024-06-14 11:03AM EDT27.000.010.000.010.00-1227168.75%
M240621C000280002024-04-25 12:21PM EDT28.000.050.001.000.00-226407.42%
M240621C000290002024-04-10 3:49PM EDT29.000.080.000.500.00-56357.03%
M240621C000300002024-04-29 3:40PM EDT30.000.100.000.600.00-12,162392.19%
M240621C000350002024-05-17 12:15PM EDT35.000.380.000.150.00-1111364.06%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
M240621P000030002024-01-16 10:30AM EDT3.000.010.000.000.00-19450.00%
M240621P000050002024-04-12 1:37PM EDT5.000.030.000.050.00-5145643.75%
M240621P000060002024-04-05 12:25PM EDT6.000.050.000.750.00-50154937.50%
M240621P000070002023-11-21 11:34AM EDT7.000.150.000.750.00-217820.31%
M240621P000080002024-05-31 9:56AM EDT8.000.010.000.210.00-246,418534.38%
M240621P000090002024-04-11 2:38PM EDT9.000.050.000.100.00-51,830406.25%
M240621P000100002024-06-11 12:58PM EDT10.000.010.000.010.00-17,765262.50%
M240621P000110002024-06-11 1:00PM EDT11.000.010.000.010.00-11,039218.75%
M240621P000120002024-06-11 1:34PM EDT12.000.010.000.010.00-3686,998187.50%
M240621P000130002024-06-12 11:31AM EDT13.000.010.000.030.00-172,403175.00%
M240621P000135002024-06-11 12:25PM EDT13.500.010.001.220.00--267391.41%
M240621P000140002024-06-14 3:08PM EDT14.000.010.000.090.00-1013,784171.09%
M240621P000145002024-06-17 9:30AM EDT14.500.040.002.120.00-1265425.78%
M240621P000150002024-06-17 10:42AM EDT15.000.010.000.010.00-34,12893.75%
M240621P000155002024-06-17 3:54PM EDT15.500.010.000.050.00-62166101.56%
M240621P000160002024-06-17 3:59PM EDT16.000.010.000.100.00-3399,96799.22%
M240621P000165002024-06-18 2:59PM EDT16.500.010.000.02-0.01-50.00%13054357.81%
M240621P000170002024-06-18 1:05PM EDT17.000.020.010.04-0.01-33.33%489,40751.56%
M240621P000175002024-06-18 2:15PM EDT17.500.050.050.090.00-1231,60051.95%
M240621P000180002024-06-18 3:58PM EDT18.000.170.130.210.00-55411,22647.66%
M240621P000185002024-06-18 2:06PM EDT18.500.470.200.50+0.11+30.56%1461,07852.34%
M240621P000190002024-06-18 1:38PM EDT19.000.760.690.99+0.11+16.92%1697,93576.56%
M240621P000195002024-06-18 3:21PM EDT19.501.510.271.85+0.36+31.30%5704161.33%
M240621P000200002024-06-18 12:03PM EDT20.001.581.661.92-0.01-0.63%312,07060.94%
M240621P000205002024-06-14 3:22PM EDT20.502.052.152.490.00-210289.06%
M240621P000210002024-06-18 10:31AM EDT21.002.662.102.95+0.14+5.56%501,211143.75%
M240621P000220002024-06-14 12:09PM EDT22.003.503.104.200.00-354232.81%
M240621P000225002024-05-21 11:15AM EDT22.503.823.304.950.00--0298.05%
M240621P000230002024-06-04 2:17PM EDT23.004.702.666.750.00-10102532.03%
M240621P000240002024-05-14 12:42PM EDT24.004.804.555.400.00-53880.00%
M240621P000250002024-06-13 12:10PM EDT25.005.856.457.450.00-104250.00%
M240621P000260002024-05-14 2:48PM EDT26.006.506.557.450.00-2150.00%
M240621P000270002024-05-14 3:27PM EDT27.007.406.859.500.00-510435.94%
M240621P000280002024-05-14 9:48AM EDT28.008.408.359.400.00-7510.00%
M240621P000290002023-12-28 12:15PM EDT29.008.409.2510.550.00--00.00%
M240621P000300002023-12-18 1:30PM EDT30.0010.0010.7013.050.00-10312.50%