U.S. markets open in 7 hours 31 minutes
F S&P 500
5,126.75 +20.25 (+0.40%) F Dow Jones
38,790.00 +64.00 (+0.17%) F Nasdaq
17,736.50 +129.75 (+0.74%) E-mini Russell 2000 Index Futur
2,017.90 +3.00 (+0.15%) Petróleo
83.52 +0.16 (+0.19%) Oro
2,341.80 -0.30 (-0.01%)
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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00011000 | 2024-04-15 3:13PM EDT | 11.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240426C00013500 | 2024-04-16 9:43AM EDT | 13.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240426C00014000 | 2024-04-15 12:24PM EDT | 14.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240426C00014500 | 2024-04-15 12:24PM EDT | 14.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240426C00015000 | 2024-03-11 1:15PM EDT | 15.00 | 5.81 | 4.10 | 6.95 | 0.00 | - | 1 | 0 | 512.50% |
| M240426C00015500 | 2024-04-16 2:21PM EDT | 15.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240426C00016000 | 2024-04-23 9:47AM EDT | 16.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240426C00017000 | 2024-04-23 10:35AM EDT | 17.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| M240426C00017500 | 2024-04-15 12:56PM EDT | 17.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| M240426C00018000 | 2024-04-23 10:13AM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240426C00018500 | 2024-04-23 10:40AM EDT | 18.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| M240426C00019000 | 2024-04-23 3:59PM EDT | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| M240426C00019500 | 2024-04-23 3:56PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| M240426C00020000 | 2024-04-23 3:44PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,256 | 0 | 12.50% |
| M240426C00020500 | 2024-04-23 3:45PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| M240426C00021000 | 2024-04-23 3:41PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| M240426C00021500 | 2024-04-23 10:18AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426C00022000 | 2024-04-23 1:21PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| M240426C00022500 | 2024-04-15 10:10AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426C00023000 | 2024-04-22 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426C00023500 | 2024-04-11 2:22PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426C00024000 | 2024-04-11 10:04AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426C00024500 | 2024-04-12 1:52PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| M240426C00025000 | 2024-04-12 1:52PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| M240426C00026000 | 2024-03-21 2:09PM EDT | 26.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 357.03% |
| M240426C00028000 | 2024-03-25 3:15PM EDT | 28.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00014500 | 2024-03-26 10:27AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426P00015000 | 2024-04-05 3:45PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| M240426P00015500 | 2024-04-22 10:04AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426P00016000 | 2024-04-22 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240426P00016500 | 2024-04-22 3:54PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| M240426P00017000 | 2024-04-23 3:23PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| M240426P00017500 | 2024-04-23 1:30PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| M240426P00018000 | 2024-04-23 3:54PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| M240426P00018500 | 2024-04-23 2:49PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,101 | 0 | 12.50% |
| M240426P00019000 | 2024-04-23 3:27PM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.78% |
| M240426P00019500 | 2024-04-23 1:00PM EDT | 19.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| M240426P00020000 | 2024-04-23 10:35AM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| M240426P00020500 | 2024-04-23 2:34PM EDT | 20.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240426P00021000 | 2024-04-23 10:17AM EDT | 21.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240426P00021500 | 2024-04-23 10:12AM EDT | 21.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240426P00022000 | 2024-04-09 12:11PM EDT | 22.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240426P00022500 | 2024-04-17 11:24AM EDT | 22.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240426P00023500 | 2024-04-19 3:25PM EDT | 23.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.