U.S. markets open in 5 hours 38 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,547.00 +21.00 (+0.05%) F Nasdaq
20,048.50 +76.25 (+0.38%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.40 -4.40 (-0.19%)
Macy's, Inc. (M)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 827.73% |
| M240628C00015000 | 2024-06-20 3:49PM EDT | 15.00 | 3.30 | 4.05 | 6.30 | 0.00 | - | - | 10 | 368.75% |
| M240628C00017000 | 2024-06-20 12:36PM EDT | 17.00 | 1.35 | 2.00 | 2.63 | 0.00 | - | 1 | 2 | 137.50% |
| M240628C00017500 | 2024-06-25 1:55PM EDT | 17.50 | 1.90 | 1.65 | 2.22 | +0.88 | +86.27% | 20 | 74 | 137.50% |
| M240628C00018000 | 2024-06-25 3:59PM EDT | 18.00 | 1.48 | 1.40 | 1.80 | +0.34 | +29.82% | 56 | 297 | 88.28% |
| M240628C00018500 | 2024-06-25 3:28PM EDT | 18.50 | 1.00 | 0.97 | 1.12 | +0.20 | +25.00% | 486 | 1,210 | 55.08% |
| M240628C00019000 | 2024-06-25 3:49PM EDT | 19.00 | 0.52 | 0.60 | 0.69 | +0.08 | +18.18% | 325 | 1,992 | 52.15% |
| M240628C00019500 | 2024-06-25 3:58PM EDT | 19.50 | 0.34 | 0.31 | 0.36 | +0.13 | +61.90% | 379 | 2,149 | 53.13% |
| M240628C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 0.16 | 0.14 | 0.20 | +0.06 | +60.00% | 204 | 1,711 | 52.73% |
| M240628C00020500 | 2024-06-25 3:58PM EDT | 20.50 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 674 | 476 | 56.64% |
| M240628C00021000 | 2024-06-25 3:51PM EDT | 21.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 128 | 412 | 59.38% |
| M240628C00021500 | 2024-06-24 11:00AM EDT | 21.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 14 | 28 | 150.39% |
| M240628C00022000 | 2024-06-20 12:06PM EDT | 22.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 123 | 65.63% |
| M240628C00022500 | 2024-06-17 3:17PM EDT | 22.50 | 0.03 | 0.00 | 1.95 | 0.00 | - | 200 | 76 | 285.94% |
| M240628C00023000 | 2024-06-25 10:50AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | -0.27 | -90.00% | 1 | 19 | 87.50% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 334.18% |
| M240628C00024000 | 2024-06-17 10:43AM EDT | 24.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 1 | 204.69% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 275.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 398.05% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 307.03% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 20 | 265.63% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 27 | 444.92% |
| M240628P00015500 | 2024-06-20 1:13PM EDT | 15.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 164 | 182.03% |
| M240628P00016000 | 2024-06-24 10:17AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 32 | 93.75% |
| M240628P00016500 | 2024-06-25 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 216 | 87.50% |
| M240628P00017000 | 2024-06-25 3:37PM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 165 | 885 | 123.05% |
| M240628P00017500 | 2024-06-25 3:54PM EDT | 17.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 257 | 519 | 68.75% |
| M240628P00018000 | 2024-06-25 3:26PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 106 | 745 | 58.59% |
| M240628P00018500 | 2024-06-25 3:58PM EDT | 18.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 115 | 685 | 53.91% |
| M240628P00019000 | 2024-06-25 3:58PM EDT | 19.00 | 0.18 | 0.14 | 0.19 | -0.14 | -43.75% | 74 | 564 | 50.39% |
| M240628P00019500 | 2024-06-25 3:57PM EDT | 19.50 | 0.38 | 0.33 | 0.41 | -0.22 | -36.67% | 49 | 20 | 50.39% |
| M240628P00020000 | 2024-06-25 3:26PM EDT | 20.00 | 0.78 | 0.52 | 0.75 | -0.39 | -33.33% | 36 | 27 | 60.94% |
| M240628P00020500 | 2024-06-25 2:36PM EDT | 20.50 | 1.27 | 0.63 | 1.57 | -0.29 | -18.59% | 1 | 8 | 53.13% |
| M240628P00021000 | 2024-06-25 2:36PM EDT | 21.00 | 1.73 | 1.25 | 2.40 | -0.29 | -14.36% | 1 | 2 | 116.21% |
| M240628P00024000 | 2024-06-20 3:34PM EDT | 24.00 | 5.65 | 3.75 | 6.80 | 0.00 | - | - | 4 | 300.39% |
© 2024 Yahoo. Todos los derechos reservados.