Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.130,02 +17,86 (+0,05%) Gold
2.312,70 -18,10 (-0,78%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.186,11 -458,52 (-0,80%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 918.36% |
| M240628C00015000 | 2024-06-20 3:49PM EDT | 15.00 | 3.30 | 3.70 | 6.25 | 0.00 | - | - | 10 | 384.77% |
| M240628C00017000 | 2024-06-20 12:36PM EDT | 17.00 | 1.35 | 1.68 | 4.35 | 0.00 | - | 3 | 2 | 267.77% |
| M240628C00017500 | 2024-06-25 1:55PM EDT | 17.50 | 1.90 | 1.06 | 2.27 | +0.88 | +86.27% | 20 | 54 | 64.84% |
| M240628C00018000 | 2024-06-26 10:35AM EDT | 18.00 | 1.22 | 1.12 | 1.22 | +0.08 | +7.02% | 17 | 282 | 50.00% |
| M240628C00018500 | 2024-06-26 10:26AM EDT | 18.50 | 0.65 | 0.66 | 0.74 | -0.15 | -18.75% | 93 | 920 | 48.44% |
| M240628C00019000 | 2024-06-26 1:28PM EDT | 19.00 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 269 | 2,235 | 44.53% |
| M240628C00019500 | 2024-06-26 1:04PM EDT | 19.50 | 0.13 | 0.13 | 0.16 | -0.08 | -38.10% | 2,233 | 2,353 | 44.14% |
| M240628C00020000 | 2024-06-26 1:10PM EDT | 20.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 4 | 1,825 | 48.44% |
| M240628C00020500 | 2024-06-26 12:25PM EDT | 20.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 106 | 976 | 53.91% |
| M240628C00021000 | 2024-06-26 12:38PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 202 | 524 | 60.16% |
| M240628C00021500 | 2024-06-24 11:00AM EDT | 21.50 | 0.01 | 0.00 | 1.00 | -0.01 | -50.00% | 14 | 28 | 186.72% |
| M240628C00022000 | 2024-06-20 12:06PM EDT | 22.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 123 | 75.00% |
| M240628C00022500 | 2024-06-17 3:17PM EDT | 22.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 76 | 198.83% |
| M240628C00023000 | 2024-06-25 10:50AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | -0.27 | -90.00% | 1 | 18 | 93.75% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 351.17% |
| M240628C00024000 | 2024-06-17 10:43AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 275.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 387.11% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 296.88% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 20 | 254.69% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 27 | 431.25% |
| M240628P00015500 | 2024-06-20 1:13PM EDT | 15.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 164 | 218.36% |
| M240628P00016000 | 2024-06-24 10:17AM EDT | 16.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 31 | 32 | 212.50% |
| M240628P00016500 | 2024-06-25 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 216 | 81.25% |
| M240628P00017000 | 2024-06-26 12:51PM EDT | 17.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,005 | 108.59% |
| M240628P00017500 | 2024-06-26 1:34PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 282 | 724 | 56.25% |
| M240628P00018000 | 2024-06-26 12:02PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 360 | 710 | 48.44% |
| M240628P00018500 | 2024-06-26 12:59PM EDT | 18.50 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 132 | 639 | 39.06% |
| M240628P00019000 | 2024-06-26 1:23PM EDT | 19.00 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 140 | 599 | 39.45% |
| M240628P00019500 | 2024-06-26 10:14AM EDT | 19.50 | 0.58 | 0.48 | 0.51 | -0.02 | -3.33% | 7 | 56 | 41.80% |
| M240628P00020000 | 2024-06-26 10:08AM EDT | 20.00 | 0.95 | 0.87 | 0.96 | -0.22 | -18.80% | 15 | 39 | 53.91% |
| M240628P00020500 | 2024-06-25 2:36PM EDT | 20.50 | 1.27 | 0.75 | 1.67 | -0.29 | -18.59% | 1 | 8 | 113.28% |
| M240628P00021000 | 2024-06-25 2:36PM EDT | 21.00 | 1.73 | 1.46 | 3.70 | -0.29 | -14.36% | 1 | 3 | 201.95% |
| M240628P00024000 | 2024-06-20 3:34PM EDT | 24.00 | 5.65 | 3.35 | 6.60 | 0.00 | - | - | 4 | 172.66% |
