Macy's, Inc. (M)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240531C00017500 | 2024-05-08 10:26AM EDT | 17.50 | 2.17 | 1.63 | 2.99 | 0.00 | - | 1 | 3 | 70.70% |
| M240531C00018500 | 2024-05-17 9:46AM EDT | 18.50 | 1.78 | 1.63 | 1.86 | -0.06 | -3.26% | 1 | 31 | 79.88% |
| M240531C00019000 | 2024-05-16 11:57AM EDT | 19.00 | 1.46 | 1.33 | 1.59 | 0.00 | - | 1 | 29 | 79.88% |
| M240531C00019500 | 2024-05-17 12:58PM EDT | 19.50 | 1.21 | 1.07 | 1.45 | +0.03 | +2.54% | 15 | 73 | 83.20% |
| M240531C00020000 | 2024-05-17 3:34PM EDT | 20.00 | 0.85 | 0.85 | 1.33 | -0.12 | -12.37% | 117 | 198 | 86.33% |
| M240531C00020500 | 2024-05-17 3:47PM EDT | 20.50 | 0.69 | 0.66 | 0.79 | -0.06 | -8.00% | 16 | 119 | 74.41% |
| M240531C00021000 | 2024-05-17 3:54PM EDT | 21.00 | 0.48 | 0.50 | 0.60 | -0.04 | -7.69% | 26 | 193 | 72.85% |
| M240531C00021500 | 2024-05-17 2:40PM EDT | 21.50 | 0.41 | 0.37 | 0.47 | -0.02 | -4.65% | 10 | 40 | 72.46% |
| M240531C00022000 | 2024-05-16 3:05PM EDT | 22.00 | 0.31 | 0.28 | 0.38 | -0.05 | -13.89% | 1 | 46 | 73.24% |
| M240531C00022500 | 2024-05-17 11:02AM EDT | 22.50 | 0.25 | 0.20 | 0.32 | -0.05 | -16.67% | 11 | 7 | 74.22% |
| M240531C00023000 | 2024-05-16 10:46AM EDT | 23.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 1 | 27 | 71.29% |
| M240531C00023500 | 2024-04-16 12:53PM EDT | 23.50 | 0.20 | 0.10 | 0.26 | 0.00 | - | - | 1 | 78.71% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240531P00014000 | 2024-04-12 11:58AM EDT | 14.00 | 0.30 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 241.02% |
| M240531P00014500 | 2024-05-07 1:13PM EDT | 14.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 161.91% |
| M240531P00015000 | 2024-05-13 3:17PM EDT | 15.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 25 | 51 | 75.78% |
| M240531P00015500 | 2024-05-15 2:20PM EDT | 15.50 | 0.10 | 0.07 | 0.12 | 0.00 | - | 1 | 54 | 81.64% |
| M240531P00016000 | 2024-05-15 1:07PM EDT | 16.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 12 | 118 | 80.47% |
| M240531P00016500 | 2024-05-17 9:58AM EDT | 16.50 | 0.21 | 0.16 | 0.26 | +0.02 | +10.53% | 1 | 8 | 80.47% |
| M240531P00017000 | 2024-05-17 3:47PM EDT | 17.00 | 0.26 | 0.23 | 0.30 | 0.00 | - | 18 | 24 | 76.17% |
| M240531P00017500 | 2024-05-17 2:14PM EDT | 17.50 | 0.34 | 0.34 | 0.99 | -0.01 | -2.86% | 4 | 70 | 100.39% |
| M240531P00018000 | 2024-05-17 2:38PM EDT | 18.00 | 0.45 | 0.45 | 0.56 | -0.03 | -6.25% | 13 | 25 | 74.61% |
| M240531P00018500 | 2024-05-17 3:42PM EDT | 18.50 | 0.69 | 0.62 | 0.71 | +0.02 | +2.99% | 25 | 130 | 73.44% |
| M240531P00019000 | 2024-05-17 1:55PM EDT | 19.00 | 0.91 | 0.80 | 0.93 | +0.42 | +85.71% | 8 | 24 | 72.75% |
| M240531P00019500 | 2024-05-17 2:38PM EDT | 19.50 | 1.05 | 1.02 | 2.04 | 0.00 | - | 42 | 6 | 100.29% |
| M240531P00020000 | 2024-05-16 10:19AM EDT | 20.00 | 1.45 | 1.26 | 1.48 | 0.00 | - | 1 | 6 | 71.09% |
| M240531P00020500 | 2024-05-17 2:37PM EDT | 20.50 | 1.61 | 1.60 | 1.77 | +0.04 | +2.55% | 9 | 5 | 71.00% |
| M240531P00021000 | 2024-05-01 3:24PM EDT | 21.00 | 2.96 | 1.92 | 2.11 | 0.00 | - | - | 1 | 69.53% |
| M240531P00021500 | 2024-04-23 12:52PM EDT | 21.50 | 2.90 | 2.26 | 2.47 | 0.00 | - | - | 1 | 67.19% |
© 2024 Yahoo. Todos los derechos reservados.