Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.069,86 -601,18 (-1,52%) Bitcoin EUR
62.346,96 -2.086,91 (-3,24%) CMC Crypto 200
1.457,57 -45,10 (-3,00%) Nasdaq Compositive
16.715,81 -85,73 (-0,51%) S&P 500
5.264,57 -42,44 (-0,80%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00008500 | 2024-05-13 11:30AM EDT | 8.50 | 11.25 | 11.10 | 12.95 | 0.00 | - | 2 | 2 | 967.19% |
| M240524C00009000 | 2024-05-13 11:30AM EDT | 9.00 | 10.75 | 10.90 | 11.05 | 0.00 | - | 1 | 1 | 506.25% |
| M240524C00015000 | 2024-05-23 10:26AM EDT | 15.00 | 5.09 | 4.95 | 5.55 | -0.36 | -6.61% | 3 | 103 | 324.22% |
| M240524C00016000 | 2024-05-21 2:32PM EDT | 16.00 | 3.55 | 3.60 | 4.65 | 0.00 | - | 1 | 2 | 216.41% |
| M240524C00017000 | 2024-05-22 11:21AM EDT | 17.00 | 3.38 | 2.94 | 3.10 | 0.00 | - | 4 | 101 | 50.00% |
| M240524C00017500 | 2024-05-22 3:34PM EDT | 17.50 | 2.38 | 2.41 | 2.58 | -0.31 | -11.52% | 12 | 62 | 126.56% |
| M240524C00018000 | 2024-05-22 3:26PM EDT | 18.00 | 2.12 | 1.95 | 2.31 | -0.18 | -7.83% | 3 | 1,688 | 125.00% |
| M240524C00018500 | 2024-05-23 12:24PM EDT | 18.50 | 1.60 | 1.40 | 1.55 | -0.30 | -15.79% | 9 | 220 | 71.09% |
| M240524C00019000 | 2024-05-23 2:52PM EDT | 19.00 | 1.01 | 1.00 | 1.19 | -0.38 | -27.34% | 75 | 1,203 | 67.97% |
| M240524C00019500 | 2024-05-23 2:59PM EDT | 19.50 | 0.56 | 0.59 | 0.63 | -0.25 | -30.86% | 227 | 2,195 | 51.56% |
| M240524C00020000 | 2024-05-23 3:11PM EDT | 20.00 | 0.28 | 0.27 | 0.32 | -0.22 | -43.14% | 439 | 5,231 | 52.34% |
| M240524C00020500 | 2024-05-23 2:51PM EDT | 20.50 | 0.09 | 0.10 | 0.13 | -0.16 | -64.00% | 335 | 1,886 | 52.34% |
| M240524C00021000 | 2024-05-23 2:04PM EDT | 21.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 515 | 5,054 | 50.00% |
| M240524C00021500 | 2024-05-23 2:48PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 164 | 1,074 | 56.25% |
| M240524C00022000 | 2024-05-23 2:05PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 23 | 1,485 | 70.31% |
| M240524C00022500 | 2024-05-22 1:13PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 586 | 68.75% |
| M240524C00023000 | 2024-05-22 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 232 | 81.25% |
| M240524C00023500 | 2024-05-22 3:57PM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 306 | 93.75% |
| M240524C00024000 | 2024-05-23 2:05PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 392 | 103.13% |
| M240524C00025000 | 2024-05-22 1:52PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 125.00% |
| M240524C00025500 | 2024-05-20 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 53 | 143.75% |
| M240524C00026500 | 2024-05-20 2:00PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 129 | 162.50% |
| M240524C00027000 | 2024-05-20 2:03PM EDT | 27.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 511.33% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 5 | 673.44% |
| M240524P00013000 | 2024-05-17 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 81 | 225.00% |
| M240524P00013500 | 2024-05-20 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 113 | 212.50% |
| M240524P00014000 | 2024-05-20 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 154 | 193.75% |
| M240524P00014500 | 2024-05-20 3:42PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 485 | 175.00% |
| M240524P00015000 | 2024-05-20 3:55PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 180 | 242 | 162.50% |
| M240524P00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 415 | 421 | 143.75% |
| M240524P00016000 | 2024-05-23 1:31PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 838 | 125.00% |
| M240524P00016500 | 2024-05-22 1:51PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,312 | 112.50% |
| M240524P00017000 | 2024-05-23 12:57PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,447 | 96.88% |
| M240524P00017500 | 2024-05-23 3:01PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,715 | 81.25% |
| M240524P00018000 | 2024-05-23 2:55PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 363 | 1,821 | 78.13% |
| M240524P00018500 | 2024-05-23 3:08PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 893 | 1,729 | 60.94% |
| M240524P00019000 | 2024-05-23 3:04PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 357 | 1,649 | 53.91% |
| M240524P00019500 | 2024-05-23 3:10PM EDT | 19.50 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 569 | 3,378 | 50.39% |
| M240524P00020000 | 2024-05-23 1:58PM EDT | 20.00 | 0.28 | 0.26 | 0.29 | -0.08 | -22.22% | 205 | 659 | 50.78% |
| M240524P00020500 | 2024-05-23 12:34PM EDT | 20.50 | 0.56 | 0.58 | 0.64 | 0.00 | - | 6 | 273 | 52.34% |
| M240524P00021000 | 2024-05-22 12:29PM EDT | 21.00 | 1.50 | 0.97 | 1.08 | +0.69 | +85.19% | 6 | 23 | 53.52% |
| M240524P00021500 | 2024-05-22 12:46PM EDT | 21.50 | 1.50 | 1.34 | 1.60 | +0.22 | +17.19% | 5 | 16 | 95.31% |
| M240524P00022000 | 2024-05-21 3:54PM EDT | 22.00 | 1.58 | 1.94 | 2.03 | 0.00 | - | 1 | 16 | 59.38% |
| M240524P00022500 | 2024-05-21 12:49PM EDT | 22.50 | 3.17 | 2.43 | 2.61 | 0.00 | - | 1 | 2 | 100.78% |
