U.S. markets closed
F S&P 500
5,160.25 +5.50 (+0.11%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,010.75 +10.00 (+0.06%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.39 +0.28 (+0.36%) Oro
2,322.10 +13.50 (+0.58%)
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:
Golpe:17.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00017000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 1.75 | 1.26 | 2.67 | 0.00 | - | 35 | 29 | 105.86% |
| M240517C00017000 | 2024-05-02 1:33PM EDT | 2024-05-17 | 2.24 | 2.54 | 2.80 | 0.00 | - | 12 | 886 | 68.36% |
| M240524C00017000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 2.12 | 1.55 | 3.35 | 0.00 | - | 1 | 1 | 109.96% |
| M240607C00017000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 2.07 | 2.56 | 3.25 | +2.07 | - | - | 27 | 57.91% |
| M240621C00017000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 3.05 | 1.91 | 3.60 | +0.78 | +34.36% | 6 | 1,830 | 80.91% |
| M240816C00017000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 3.50 | 2.64 | 4.05 | +0.72 | +25.90% | 5 | 78 | 67.58% |
| M240920C00017000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 3.60 | 2.68 | 3.85 | +0.71 | +24.57% | 2 | 35 | 53.47% |
| M241115C00017000 | 2024-05-02 1:54PM EDT | 2024-11-15 | 3.41 | 2.90 | 5.70 | 0.00 | - | 4 | 133 | 54.39% |
| M250117C00017000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 4.00 | 2.97 | 4.30 | +0.30 | +8.11% | 1 | 1,634 | 47.24% |
| M260116C00017000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 4.70 | 3.95 | 5.80 | -0.49 | -9.44% | 1 | 325 | 47.39% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00017000 | 2024-05-03 12:13PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 186 | 178 | 78.91% |
| M240517P00017000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.16 | -0.08 | -40.00% | 84 | 24,978 | 66.21% |
| M240524P00017000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.50 | 0.03 | 2.32 | 0.00 | - | 2 | 38 | 133.69% |
| M240531P00017000 | 2024-04-30 3:21PM EDT | 2024-05-31 | 0.63 | 0.15 | 0.51 | 0.00 | - | 4 | 5 | 61.33% |
| M240607P00017000 | 2024-04-29 3:53PM EDT | 2024-06-07 | 0.60 | 0.29 | 0.51 | 0.00 | - | 5 | 7 | 58.89% |
| M240614P00017000 | 2024-05-02 1:36PM EDT | 2024-06-14 | 0.54 | 0.28 | 1.02 | +0.54 | - | - | 1 | 66.80% |
| M240621P00017000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.69 | 0.60 | 0.68 | -0.09 | -11.54% | 10 | 4,387 | 61.13% |
| M240816P00017000 | 2024-05-02 11:48AM EDT | 2024-08-16 | 0.99 | 0.85 | 0.98 | 0.00 | - | 100 | 4,861 | 51.71% |
| M240920P00017000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 1.30 | 0.96 | 1.25 | 0.00 | - | 1 | 21 | 51.51% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.80 | 1.27 | 1.46 | 0.00 | - | 1 | 25 | 47.80% |
| M250117P00017000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 1.75 | 1.48 | 1.73 | 0.00 | - | 10 | 5,951 | 46.39% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 1.73 | 2.56 | 0.00 | - | 1 | 303 | 39.27% |
© 2024 Yahoo. Todos los derechos reservados.