Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
39.228,53 -438,54 (-1,11%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.082,77 -1.070,91 (-1,84%) CMC Crypto 200
1.266,49 -17,29 (-1,35%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712C00016000 | 2024-06-21 12:34PM EDT | 16.00 | 2.47 | 1.97 | 3.50 | 0.00 | - | 1 | 1 | 101.95% |
| M240712C00016500 | 2024-06-24 3:25PM EDT | 16.50 | 2.60 | 1.81 | 2.90 | 0.00 | - | 1 | 1 | 81.25% |
| M240712C00017000 | 2024-06-20 9:35AM EDT | 17.00 | 1.67 | 1.98 | 2.60 | 0.00 | - | - | 4 | 59.96% |
| M240712C00018000 | 2024-06-26 12:09PM EDT | 18.00 | 1.50 | 0.90 | 1.65 | -0.25 | -14.29% | 5 | 1 | 66.41% |
| M240712C00018500 | 2024-06-25 11:34AM EDT | 18.50 | 1.03 | 0.79 | 1.29 | +0.49 | +90.74% | 2 | 8 | 62.40% |
| M240712C00019000 | 2024-06-24 9:51AM EDT | 19.00 | 0.52 | 0.00 | 0.85 | 0.00 | - | 6 | 13 | 51.27% |
| M240712C00019500 | 2024-06-25 1:35PM EDT | 19.50 | 0.68 | 0.42 | 0.60 | +0.30 | +78.95% | 29 | 92 | 49.41% |
| M240712C00020000 | 2024-06-26 3:19PM EDT | 20.00 | 0.30 | 0.24 | 0.41 | 0.00 | - | 1 | 584 | 48.44% |
| M240712C00020500 | 2024-06-26 12:13PM EDT | 20.50 | 0.24 | 0.16 | 0.28 | -0.01 | -4.00% | 7 | 21 | 48.44% |
| M240712C00021000 | 2024-06-26 3:07PM EDT | 21.00 | 0.17 | 0.00 | 0.23 | +0.05 | +41.67% | 2 | 15 | 52.54% |
| M240712C00022500 | 2024-06-17 2:17PM EDT | 22.50 | 0.02 | 0.02 | 1.11 | -0.03 | -60.00% | 1 | 2 | 102.83% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712P00010000 | 2024-06-24 12:32PM EDT | 10.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 293.95% |
| M240712P00014000 | 2024-06-04 11:16AM EDT | 14.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.38% |
| M240712P00015500 | 2024-06-05 12:16PM EDT | 15.50 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 171.88% |
| M240712P00016000 | 2024-06-14 3:50PM EDT | 16.00 | 0.15 | 0.00 | 1.31 | 0.00 | - | 800 | 801 | 122.66% |
| M240712P00017000 | 2024-06-26 3:08PM EDT | 17.00 | 0.10 | 0.05 | 0.12 | -0.05 | -33.33% | 4 | 24 | 48.83% |
| M240712P00017500 | 2024-06-24 12:08PM EDT | 17.50 | 0.19 | 0.00 | 0.19 | 0.00 | - | 27 | 28 | 47.07% |
| M240712P00018000 | 2024-06-26 3:09PM EDT | 18.00 | 0.29 | 0.20 | 0.31 | -0.21 | -42.00% | 7 | 15 | 46.68% |
| M240712P00018500 | 2024-06-24 9:57AM EDT | 18.50 | 0.33 | 0.00 | 0.47 | -0.31 | -48.44% | 1 | 20 | 45.90% |
| M240712P00019000 | 2024-06-26 3:12PM EDT | 19.00 | 0.65 | 0.44 | 0.88 | 0.00 | - | 3 | 26 | 57.62% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 20.00 | 1.63 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 46.29% |
| M240712P00020500 | 2024-06-24 3:28PM EDT | 20.50 | 1.61 | 1.45 | 1.86 | 0.00 | - | 2 | 3 | 59.57% |
| M240712P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.35 | 2.13 | 2.63 | 0.00 | - | 9 | 9 | 57.03% |
