Macy's, Inc. (M)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-05-14 3:37PM EDT | 12.00 | 8.09 | 6.85 | 10.40 | 0.00 | - | 1 | 6 | 65.97% |
| M241115C00013000 | 2024-05-10 1:41PM EDT | 13.00 | 6.70 | 6.05 | 9.45 | 0.00 | - | - | 21 | 62.94% |
| M241115C00014000 | 2024-05-17 10:09AM EDT | 14.00 | 6.44 | 6.45 | 7.30 | 0.00 | - | 10 | 38 | 59.23% |
| M241115C00015000 | 2024-05-20 2:36PM EDT | 15.00 | 4.71 | 4.40 | 7.25 | 0.00 | - | 1 | 67 | 87.50% |
| M241115C00016000 | 2024-05-17 1:34PM EDT | 16.00 | 4.55 | 3.75 | 6.10 | 0.00 | - | 5 | 55 | 73.83% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 17.00 | 3.95 | 4.10 | 4.80 | 0.00 | - | 1 | 195 | 50.05% |
| M241115C00018000 | 2024-05-17 3:02PM EDT | 18.00 | 3.13 | 3.20 | 5.45 | 0.00 | - | 1 | 148 | 59.52% |
| M241115C00019000 | 2024-05-24 12:30PM EDT | 19.00 | 3.05 | 2.61 | 4.05 | +0.30 | +10.91% | 24 | 412 | 50.15% |
| M241115C00020000 | 2024-05-24 9:30AM EDT | 20.00 | 2.33 | 2.21 | 2.59 | -0.01 | -0.43% | 1 | 173 | 45.22% |
| M241115C00021000 | 2024-05-23 1:51PM EDT | 21.00 | 1.86 | 0.64 | 2.36 | 0.00 | - | 14 | 38 | 48.58% |
| M241115C00022000 | 2024-05-24 12:29PM EDT | 22.00 | 1.54 | 1.16 | 2.18 | +0.08 | +5.48% | 10 | 83 | 51.86% |
| M241115C00023000 | 2024-05-24 11:32AM EDT | 23.00 | 1.20 | 0.26 | 1.19 | +0.05 | +4.35% | 30 | 440 | 39.31% |
| M241115C00024000 | 2024-05-22 3:33PM EDT | 24.00 | 0.80 | 0.66 | 1.12 | +0.03 | +3.90% | 1 | 148 | 42.77% |
| M241115C00025000 | 2024-05-24 11:14AM EDT | 25.00 | 0.65 | 0.00 | 0.96 | +0.15 | +30.00% | 2 | 147 | 43.85% |
| M241115C00026000 | 2024-05-24 1:05PM EDT | 26.00 | 0.43 | 0.19 | 1.01 | -0.03 | -6.52% | 41 | 30 | 48.88% |
| M241115C00027000 | 2024-05-21 12:54PM EDT | 27.00 | 0.15 | 0.21 | 0.51 | 0.00 | - | 2 | 3 | 40.67% |
| M241115C00028000 | 2024-04-30 9:51AM EDT | 28.00 | 0.15 | 0.13 | 0.42 | 0.00 | - | 2 | 53 | 41.21% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 61.96% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 53.71% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00010000 | 2024-05-21 11:13AM EDT | 10.00 | 0.14 | 0.06 | 0.30 | 0.00 | - | 110 | 188 | 66.70% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 4 | 24 | 76.07% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.00 | 0.78 | 0.00 | - | 100 | 192 | 63.38% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.00 | 1.04 | 0.00 | - | 77 | 205 | 61.04% |
| M241115P00014000 | 2024-05-22 11:05AM EDT | 14.00 | 0.29 | 0.35 | 1.13 | 0.00 | - | 20 | 31 | 60.74% |
| M241115P00015000 | 2024-05-21 10:59AM EDT | 15.00 | 0.83 | 0.41 | 0.84 | 0.00 | - | 35 | 59 | 55.66% |
| M241115P00016000 | 2024-05-21 3:22PM EDT | 16.00 | 0.95 | 0.47 | 0.83 | 0.00 | - | 2 | 57 | 47.51% |
| M241115P00017000 | 2024-05-21 3:21PM EDT | 17.00 | 1.27 | 0.93 | 1.07 | 0.00 | - | 1 | 49 | 45.51% |
| M241115P00018000 | 2024-05-22 1:10PM EDT | 18.00 | 1.20 | 1.15 | 1.68 | 0.00 | - | 21 | 493 | 50.15% |
| M241115P00019000 | 2024-05-21 3:17PM EDT | 19.00 | 1.92 | 1.51 | 2.13 | 0.00 | - | 11 | 179 | 49.76% |
| M241115P00020000 | 2024-05-22 2:37PM EDT | 20.00 | 2.15 | 0.69 | 2.34 | 0.00 | - | 29 | 138 | 43.95% |
| M241115P00021000 | 2024-05-22 2:29PM EDT | 21.00 | 2.66 | 2.33 | 3.70 | 0.00 | - | 14 | 143 | 57.96% |
| M241115P00022000 | 2024-05-24 3:04PM EDT | 22.00 | 3.15 | 2.90 | 3.25 | -0.60 | -16.00% | 1 | 43 | 38.28% |
| M241115P00023000 | 2024-05-23 2:48PM EDT | 23.00 | 3.90 | 2.79 | 5.15 | 0.00 | - | 1 | 1 | 60.30% |
| M241115P00024000 | 2024-05-24 10:30AM EDT | 24.00 | 4.30 | 4.35 | 5.20 | -0.90 | -17.31% | 1 | 59 | 47.85% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 3.45 | 5.70 | 0.00 | - | 1 | 10 | 42.19% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 5.10 | 7.30 | 0.00 | - | 1 | 76 | 58.45% |
| M241115P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 9.40 | 6.15 | 7.85 | 0.00 | - | 9 | 84 | 52.98% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 56.98% |
© 2024 Yahoo. Todos los derechos reservados.