U.S. markets open in 29 minutes
F S&P 500
5,532.00 -2.25 (-0.04%) F Dow Jones
39,651.00 +68.00 (+0.17%) F Nasdaq
19,932.25 -50.50 (-0.25%) E-mini Russell 2000 Index Futur
2,046.70 +3.30 (+0.16%) Petróleo
80.54 -0.19 (-0.24%) Oro
2,338.50 +7.30 (+0.31%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 9.61 | 7.05 | 8.65 | 0.00 | - | - | 1 | 128.52% |
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 179.88% |
| M240816C00012000 | 2024-06-18 1:51PM EDT | 12.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 60 | 117 | 0.00% |
| M240816C00013000 | 2024-06-13 3:00PM EDT | 13.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 37 | 4 | 0.00% |
| M240816C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| M240816C00015000 | 2024-06-17 2:31PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 354 | 0.00% |
| M240816C00016000 | 2024-06-18 10:22AM EDT | 16.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| M240816C00017000 | 2024-06-11 2:22PM EDT | 17.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| M240816C00018000 | 2024-06-21 12:45PM EDT | 18.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 18 | 814 | 0.00% |
| M240816C00019000 | 2024-06-21 10:14AM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 3.13% |
| M240816C00020000 | 2024-06-21 3:32PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 44 | 5,724 | 6.25% |
| M240816C00021000 | 2024-06-21 11:05AM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 3,560 | 12.50% |
| M240816C00022000 | 2024-06-18 1:29PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 12.50% |
| M240816C00023000 | 2024-06-14 3:19PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,830 | 12.50% |
| M240816C00024000 | 2024-06-17 9:59AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,263 | 12.50% |
| M240816C00025000 | 2024-06-04 9:35AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 1,554 | 25.00% |
| M240816C00026000 | 2024-05-31 10:24AM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| M240816C00027000 | 2024-06-13 12:15PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,737 | 25.00% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 109.77% |
| M240816C00029000 | 2024-05-21 3:19PM EDT | 29.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 100 | 107 | 67.38% |
| M240816C00030000 | 2024-06-05 1:23PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 837 | 25.00% |
| M240816C00035000 | 2024-06-18 1:21PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00005000 | 2024-05-21 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 7 | 235.55% |
| M240816P00010000 | 2024-06-21 2:07PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,022 | 50.00% |
| M240816P00011000 | 2024-06-20 1:41PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 25.00% |
| M240816P00012000 | 2024-06-03 11:12AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| M240816P00013000 | 2024-06-21 1:15PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 25.00% |
| M240816P00014000 | 2024-06-20 1:05PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 12.50% |
| M240816P00015000 | 2024-06-21 10:33AM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 12.50% |
| M240816P00016000 | 2024-06-21 11:27AM EDT | 16.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 2,182 | 12.50% |
| M240816P00017000 | 2024-06-20 10:09AM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4,859 | 6.25% |
| M240816P00018000 | 2024-06-21 11:27AM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 147 | 3,770 | 1.56% |
| M240816P00019000 | 2024-06-20 11:15AM EDT | 19.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,112 | 0.00% |
| M240816P00020000 | 2024-06-20 2:43PM EDT | 20.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 0.00% |
| M240816P00021000 | 2024-06-14 3:17PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| M240816P00022000 | 2024-06-12 3:01PM EDT | 22.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 605 | 0.00% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 2.62 | 4.75 | 0.00 | - | 32 | 139 | 34.96% |
| M240816P00024000 | 2024-06-06 2:04PM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| M240816P00025000 | 2024-06-18 9:43AM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 4.70 | 7.70 | 0.00 | - | 1 | 10 | 25.00% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 5.10 | 8.00 | 0.00 | - | 20 | 40 | 0.00% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 57.23% |
| M240816P00030000 | 2024-05-22 9:55AM EDT | 30.00 | 9.70 | 11.55 | 12.00 | 0.00 | - | - | 0 | 69.14% |
© 2024 Yahoo. Todos los derechos reservados.