Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
39.163,94 +94,26 (+0,24%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.442,79 +4.116,23 (+6,71%) CMC Crypto 200
1.513,15 +158,74 (+11,72%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 658.59% |
| M240524C00009000 | 2024-05-13 11:30AM EDT | 9.00 | 10.75 | 10.00 | 12.20 | 0.00 | - | 1 | 1 | 785.55% |
| M240524C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 5.00 | 2.62 | 6.00 | +0.25 | +5.26% | 2 | 6 | 197.66% |
| M240524C00016000 | 2024-05-20 2:57PM EDT | 16.00 | 3.20 | 1.73 | 3.35 | -0.32 | -9.09% | 1 | 1 | 167.58% |
| M240524C00017000 | 2024-05-20 10:11AM EDT | 17.00 | 2.69 | 1.57 | 2.68 | -0.11 | -3.93% | 120 | 5 | 67.19% |
| M240524C00017500 | 2024-05-20 11:30AM EDT | 17.50 | 2.11 | 1.52 | 3.75 | -0.39 | -15.60% | 19 | 26 | 225.39% |
| M240524C00018000 | 2024-05-20 3:56PM EDT | 18.00 | 1.53 | 1.02 | 1.55 | -0.35 | -18.62% | 325 | 1,319 | 74.22% |
| M240524C00018500 | 2024-05-20 3:57PM EDT | 18.50 | 1.21 | 1.17 | 1.63 | -0.34 | -21.94% | 46 | 114 | 136.72% |
| M240524C00019000 | 2024-05-20 3:59PM EDT | 19.00 | 0.96 | 0.92 | 0.96 | -0.21 | -17.95% | 1,376 | 372 | 111.72% |
| M240524C00019500 | 2024-05-20 3:59PM EDT | 19.50 | 0.72 | 0.67 | 0.72 | -0.23 | -24.21% | 1,892 | 836 | 109.38% |
| M240524C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.54 | 0.50 | 0.54 | -0.21 | -28.00% | 2,455 | 1,447 | 110.16% |
| M240524C00020500 | 2024-05-20 3:59PM EDT | 20.50 | 0.36 | 0.36 | 0.40 | -0.18 | -33.33% | 1,043 | 685 | 110.74% |
| M240524C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 0.27 | 0.25 | 0.28 | -0.14 | -34.15% | 1,391 | 803 | 109.77% |
| M240524C00021500 | 2024-05-20 3:58PM EDT | 21.50 | 0.18 | 0.17 | 0.20 | -0.09 | -33.33% | 1,386 | 899 | 110.16% |
| M240524C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 1,624 | 336 | 113.67% |
| M240524C00022500 | 2024-05-20 3:59PM EDT | 22.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 363 | 129 | 110.55% |
| M240524C00023000 | 2024-05-20 2:56PM EDT | 23.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 240 | 60 | 114.06% |
| M240524C00023500 | 2024-05-20 3:44PM EDT | 23.50 | 0.05 | 0.00 | 0.35 | -0.06 | -54.55% | 180 | 131 | 157.81% |
| M240524C00024000 | 2024-05-20 3:49PM EDT | 24.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 234 | 207 | 118.75% |
| M240524C00025000 | 2024-05-20 3:55PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 116 | 21 | 118.75% |
| M240524C00025500 | 2024-05-20 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 23 | 30 | 126.56% |
| M240524C00026500 | 2024-05-20 2:00PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 35 | 134.38% |
| M240524C00027000 | 2024-05-20 2:03PM EDT | 27.00 | 0.01 | 0.00 | 1.99 | -0.01 | -50.00% | 2 | 0 | 387.50% |
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 | 450.39% |
| M240524P00013000 | 2024-05-17 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 81 | 168.75% |
| M240524P00013500 | 2024-05-20 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 92 | 131.25% |
| M240524P00014000 | 2024-05-20 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 75 | 79 | 131.25% |
| M240524P00014500 | 2024-05-20 3:42PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 220 | 306 | 118.75% |
| M240524P00015000 | 2024-05-20 3:55PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 180 | 100 | 106.25% |
| M240524P00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 415 | 26 | 107.81% |
| M240524P00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 975 | 116 | 106.25% |
| M240524P00016500 | 2024-05-20 3:59PM EDT | 16.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 914 | 145 | 105.47% |
| M240524P00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 3,687 | 424 | 104.69% |
| M240524P00017500 | 2024-05-20 3:58PM EDT | 17.50 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 3,087 | 371 | 105.47% |
| M240524P00018000 | 2024-05-20 3:59PM EDT | 18.00 | 0.39 | 0.37 | 0.41 | 0.00 | - | 1,997 | 571 | 106.64% |
| M240524P00018500 | 2024-05-20 3:59PM EDT | 18.50 | 0.58 | 0.56 | 0.59 | +0.06 | +11.54% | 1,291 | 579 | 107.23% |
| M240524P00019000 | 2024-05-20 3:59PM EDT | 19.00 | 0.82 | 0.77 | 0.83 | +0.15 | +22.39% | 1,182 | 424 | 106.84% |
| M240524P00019500 | 2024-05-20 3:58PM EDT | 19.50 | 1.10 | 0.84 | 1.11 | +0.17 | +18.28% | 1,367 | 485 | 94.14% |
| M240524P00020000 | 2024-05-20 3:58PM EDT | 20.00 | 1.40 | 1.03 | 1.43 | +0.20 | +16.67% | 101 | 256 | 84.38% |
| M240524P00020500 | 2024-05-20 3:55PM EDT | 20.50 | 1.76 | 1.20 | 2.32 | +0.17 | +10.69% | 6 | 141 | 107.81% |
| M240524P00021000 | 2024-05-20 3:50PM EDT | 21.00 | 2.20 | 2.11 | 2.79 | +0.34 | +18.28% | 33 | 4 | 153.52% |
| M240524P00021500 | 2024-05-17 12:34PM EDT | 21.50 | 2.23 | 2.50 | 2.69 | +0.06 | +2.76% | 1 | 3 | 112.11% |
| M240524P00022000 | 2024-05-16 10:58AM EDT | 22.00 | 2.67 | 2.67 | 3.75 | 0.00 | - | - | 16 | 147.66% |
| M240524P00022500 | 2024-05-15 3:38PM EDT | 22.50 | 3.11 | 1.51 | 4.15 | 0.00 | - | - | 2 | 232.42% |
