U.S. markets open in 9 minutes
F S&P 500
5,528.75 -5.50 (-0.10%) F Dow Jones
39,659.00 +76.00 (+0.19%) F Nasdaq
19,908.00 -74.75 (-0.37%) E-mini Russell 2000 Index Futur
2,045.10 +1.70 (+0.08%) Petróleo
80.58 -0.15 (-0.19%) Oro
2,340.00 +8.80 (+0.38%)
Macy's, Inc. (M)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 4.75 | 6.55 | 0.00 | - | 1 | 0 | 126.37% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.92 | 3.90 | 0.00 | - | 1 | 2 | 56.64% |
| M240719C00016000 | 2024-06-07 11:50AM EDT | 16.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 0.00% |
| M240719C00017000 | 2024-06-21 2:21PM EDT | 17.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| M240719C00018000 | 2024-06-21 2:30PM EDT | 18.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 68 | 470 | 0.00% |
| M240719C00019000 | 2024-06-21 3:42PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,413 | 3,268 | 3.13% |
| M240719C00020000 | 2024-06-21 3:52PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 231 | 2,504 | 12.50% |
| M240719C00021000 | 2024-06-21 3:06PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 3,869 | 12.50% |
| M240719C00022000 | 2024-06-20 12:08PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 240 | 1,505 | 12.50% |
| M240719C00023000 | 2024-06-18 12:25PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7,683 | 25.00% |
| M240719C00024000 | 2024-06-20 1:29PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,849 | 25.00% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 25.00% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.56% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-20 2:35PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 142.58% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 3 | 25.00% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| M240719P00015000 | 2024-06-21 10:24AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 546 | 25.00% |
| M240719P00016000 | 2024-06-21 3:42PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 352 | 12.50% |
| M240719P00017000 | 2024-06-21 3:45PM EDT | 17.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 124 | 1,173 | 6.25% |
| M240719P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,195 | 9,753 | 1.56% |
| M240719P00019000 | 2024-06-21 3:24PM EDT | 19.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 1,945 | 0.00% |
| M240719P00020000 | 2024-06-21 3:00PM EDT | 20.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 15 | 1,332 | 0.00% |
| M240719P00021000 | 2024-06-18 10:31AM EDT | 21.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 50 | 381 | 0.00% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.05 | 4.25 | 0.00 | - | - | 4 | 86.04% |
© 2024 Yahoo. Todos los derechos reservados.