U.S. markets open in 7 hours 53 minutes
F S&P 500
5,306.50 -18.25 (-0.34%) F Dow Jones
38,815.00 -129.00 (-0.33%) F Nasdaq
18,885.50 -55.00 (-0.29%) E-mini Russell 2000 Index Futur
2,063.30 -9.90 (-0.48%) Petróleo
80.12 +0.29 (+0.36%) Oro
2,358.90 +2.40 (+0.10%)
The Macerich Company (MAC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 317.58% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 511.13% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 439.84% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-05-16 11:20AM EDT | 11.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240621C00012000 | 2024-05-01 10:27AM EDT | 12.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC240621C00013000 | 2024-05-16 10:35AM EDT | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MAC240621C00014000 | 2024-05-28 3:38PM EDT | 14.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MAC240621C00015000 | 2024-05-28 3:38PM EDT | 15.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| MAC240621C00016000 | 2024-05-28 11:33AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MAC240621C00017000 | 2024-05-28 3:07PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MAC240621C00018000 | 2024-05-28 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621C00019000 | 2024-05-15 11:15AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621C00020000 | 2024-05-22 11:58AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240621C00021000 | 2024-05-22 12:00PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 145.70% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 179.30% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 199.22% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 141.41% |
| MAC240621P00009000 | 2024-05-03 11:02AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 89.06% |
| MAC240621P00011000 | 2024-05-01 9:39AM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621P00012000 | 2024-05-21 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621P00013000 | 2024-05-23 3:10PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MAC240621P00014000 | 2024-05-23 3:01PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MAC240621P00015000 | 2024-05-28 1:16PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240621P00016000 | 2024-05-28 9:30AM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240621P00017000 | 2024-05-22 2:21PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAC240621P00018000 | 2024-05-15 12:18PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 196.68% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 175.78% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 181.05% |
© 2024 Yahoo. Todos los derechos reservados.