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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2024-03-08 4:25PM EDT | 3.00 | 18.10 | 13.25 | 17.85 | 0.00 | - | 10 | 1 | 608.20% |
| M240621C00005000 | 2024-02-27 10:35AM EDT | 5.00 | 15.20 | 14.55 | 16.75 | 0.00 | - | 5 | 0 | 393.75% |
| M240621C00007000 | 2023-12-11 3:35PM EDT | 7.00 | 14.15 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 165.63% |
| M240621C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 11.53 | 11.45 | 13.25 | 0.00 | - | 1 | 292 | 210.16% |
| M240621C00009000 | 2023-11-16 10:45AM EDT | 9.00 | 5.00 | 9.80 | 11.65 | 0.00 | - | - | 255 | 240.04% |
| M240621C00010000 | 2024-05-17 3:08PM EDT | 10.00 | 9.74 | 10.10 | 10.40 | 0.00 | - | 5 | 413 | 138.28% |
| M240621C00011000 | 2024-03-28 3:58PM EDT | 11.00 | 9.24 | 6.45 | 9.30 | 0.00 | - | 5 | 159 | 134.77% |
| M240621C00012000 | 2024-05-22 10:06AM EDT | 12.00 | 8.50 | 7.75 | 8.35 | 0.00 | - | 10 | 987 | 127.54% |
| M240621C00013000 | 2024-05-21 10:01AM EDT | 13.00 | 6.25 | 7.10 | 8.40 | 0.00 | - | 1 | 2,076 | 157.42% |
| M240621C00014000 | 2024-05-21 12:13PM EDT | 14.00 | 5.12 | 5.70 | 7.95 | 0.00 | - | 2 | 235 | 143.95% |
| M240621C00015000 | 2024-05-22 11:27AM EDT | 15.00 | 5.46 | 4.85 | 6.00 | 0.00 | - | 2 | 2,898 | 89.84% |
| M240621C00016000 | 2024-05-22 9:30AM EDT | 16.00 | 4.06 | 4.05 | 5.80 | 0.00 | - | 1 | 313 | 113.09% |
| M240621C00017000 | 2024-05-24 10:44AM EDT | 17.00 | 3.55 | 2.86 | 4.20 | +0.20 | +5.97% | 11 | 1,816 | 68.56% |
| M240621C00018000 | 2024-05-24 3:56PM EDT | 18.00 | 2.68 | 2.21 | 2.68 | +0.43 | +19.11% | 7 | 1,556 | 62.31% |
| M240621C00019000 | 2024-05-24 2:35PM EDT | 19.00 | 1.68 | 1.62 | 1.88 | -0.32 | -16.00% | 21 | 2,544 | 55.47% |
| M240621C00020000 | 2024-05-24 3:38PM EDT | 20.00 | 1.06 | 1.03 | 1.28 | -0.08 | -7.02% | 115 | 9,211 | 53.52% |
| M240621C00021000 | 2024-05-24 3:57PM EDT | 21.00 | 0.63 | 0.63 | 0.68 | -0.06 | -8.70% | 456 | 14,832 | 45.70% |
| M240621C00022000 | 2024-05-24 3:25PM EDT | 22.00 | 0.35 | 0.25 | 0.48 | -0.01 | -2.78% | 129 | 11,120 | 50.39% |
| M240621C00023000 | 2024-05-24 3:41PM EDT | 23.00 | 0.20 | 0.16 | 0.24 | -0.02 | -9.09% | 146 | 4,103 | 47.66% |
| M240621C00024000 | 2024-05-24 3:41PM EDT | 24.00 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 62 | 19,287 | 50.59% |
| M240621C00025000 | 2024-05-24 12:39PM EDT | 25.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 2 | 8,212 | 55.08% |
| M240621C00026000 | 2024-05-21 9:53AM EDT | 26.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 33 | 1,163 | 58.59% |
| M240621C00027000 | 2024-05-06 1:51PM EDT | 27.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 205 | 86.33% |
| M240621C00028000 | 2024-04-25 12:21PM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 108.79% |
| M240621C00029000 | 2024-04-10 3:49PM EDT | 29.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 95.70% |
| M240621C00030000 | 2024-04-29 3:40PM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2,162 | 106.64% |
| M240621C00035000 | 2024-05-17 12:15PM EDT | 35.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 11 | 11 | 152.54% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2024-01-16 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| M240621P00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 223.44% |
| M240621P00006000 | 2024-04-05 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 154 | 323.83% |
| M240621P00007000 | 2023-11-21 11:34AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 285.94% |
| M240621P00008000 | 2024-05-03 3:32PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 6,410 | 140.63% |
| M240621P00009000 | 2024-04-11 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,830 | 148.44% |
| M240621P00010000 | 2024-05-24 12:05PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 61 | 7,782 | 103.13% |
| M240621P00011000 | 2024-05-21 10:04AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,058 | 103.13% |
| M240621P00012000 | 2024-05-17 9:41AM EDT | 12.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 7 | 6,735 | 171.09% |
| M240621P00013000 | 2024-05-21 3:30PM EDT | 13.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 962 | 2,226 | 82.81% |
| M240621P00014000 | 2024-05-23 10:41AM EDT | 14.00 | 0.04 | 0.03 | 0.40 | 0.00 | - | 4 | 4,722 | 101.76% |
| M240621P00015000 | 2024-05-22 12:52PM EDT | 15.00 | 0.06 | 0.06 | 0.25 | -0.03 | -33.33% | 2 | 6,084 | 79.30% |
| M240621P00016000 | 2024-05-24 3:35PM EDT | 16.00 | 0.15 | 0.07 | 0.56 | +0.04 | +36.36% | 4 | 9,831 | 81.25% |
| M240621P00017000 | 2024-05-24 2:14PM EDT | 17.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | 105 | 10,527 | 53.32% |
| M240621P00018000 | 2024-05-24 3:26PM EDT | 18.00 | 0.29 | 0.25 | 0.35 | -0.09 | -23.68% | 59 | 9,409 | 53.13% |
| M240621P00019000 | 2024-05-24 3:57PM EDT | 19.00 | 0.57 | 0.53 | 0.62 | -0.18 | -24.00% | 2,063 | 5,548 | 51.47% |
| M240621P00020000 | 2024-05-24 3:37PM EDT | 20.00 | 0.94 | 0.85 | 1.16 | -0.18 | -16.07% | 372 | 1,820 | 56.25% |
| M240621P00021000 | 2024-05-24 12:39PM EDT | 21.00 | 1.57 | 1.36 | 2.04 | -0.18 | -10.29% | 16 | 1,239 | 54.88% |
| M240621P00022000 | 2024-05-14 9:51AM EDT | 22.00 | 3.09 | 1.01 | 2.88 | 0.00 | - | 1 | 377 | 78.61% |
| M240621P00023000 | 2024-04-17 3:32PM EDT | 23.00 | 4.50 | 3.30 | 4.25 | 0.00 | - | 7 | 204 | 86.91% |
| M240621P00024000 | 2024-05-14 12:42PM EDT | 24.00 | 4.80 | 2.95 | 4.20 | 0.00 | - | 5 | 388 | 66.80% |
| M240621P00025000 | 2024-05-14 2:42PM EDT | 25.00 | 5.55 | 4.10 | 5.25 | 0.00 | - | 5 | 264 | 79.39% |
| M240621P00026000 | 2024-05-14 2:48PM EDT | 26.00 | 6.50 | 5.65 | 6.15 | 0.00 | - | 2 | 15 | 56.64% |
| M240621P00027000 | 2024-05-14 3:27PM EDT | 27.00 | 7.40 | 6.50 | 7.95 | 0.00 | - | 5 | 10 | 94.34% |
| M240621P00028000 | 2024-05-14 9:48AM EDT | 28.00 | 8.40 | 7.55 | 10.00 | 0.00 | - | 75 | 1 | 136.82% |
| M240621P00029000 | 2023-12-28 12:15PM EDT | 29.00 | 8.40 | 9.25 | 10.55 | 0.00 | - | - | 0 | 151.86% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 30.00 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 209.77% |
© 2024 Yahoo. Todos los derechos reservados.