Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.359,87 +124,42 (+0,68%) Euro Stoxx 50
4.948,96 +54,94 (+1,12%) Dow Jones 30
39.339,08 +220,22 (+0,56%) Gold
2.341,00 +1,40 (+0,06%) EUR/USD
1,0758 +0,0043 (+0,40%) Bitcoin EUR
58.200,16 +883,81 (+1,54%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00018000 | 2024-06-20 10:22AM EDT | 18.00 | 1.33 | 0.00 | 2.83 | 0.00 | - | - | 1 | 109.08% |
| M240802C00018500 | 2024-06-28 2:23PM EDT | 18.50 | 1.50 | 0.31 | 2.80 | 0.00 | - | 20 | 16 | 62.11% |
| M240802C00019000 | 2024-06-27 10:10AM EDT | 19.00 | 0.90 | 0.60 | 2.93 | 0.00 | - | 2 | 79 | 81.93% |
| M240802C00019500 | 2024-06-28 2:24PM EDT | 19.50 | 0.79 | 0.00 | 2.50 | 0.00 | - | 20 | 22 | 68.26% |
| M240802C00020000 | 2024-06-28 12:03PM EDT | 20.00 | 0.63 | 0.00 | 2.28 | 0.00 | - | 51 | 52 | 71.58% |
| M240802C00020500 | 2024-06-25 10:46AM EDT | 20.50 | 0.34 | 0.00 | 2.42 | 0.00 | - | - | 11 | 82.32% |
| M240802C00021000 | 2024-06-28 1:28PM EDT | 21.00 | 0.40 | 0.00 | 1.92 | 0.00 | - | 2 | 13 | 77.64% |
| M240802C00022000 | 2024-06-27 12:03PM EDT | 22.00 | 0.20 | 0.00 | 2.14 | 0.00 | - | - | 6 | 95.31% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00010000 | 2024-06-20 1:40PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 21 | 172.46% |
| M240802P00014000 | 2024-06-14 1:43PM EDT | 14.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 112.70% |
| M240802P00014500 | 2024-06-21 9:45AM EDT | 14.50 | 0.15 | 0.00 | 2.22 | 0.00 | - | 1 | 1 | 139.26% |
| M240802P00015500 | 2024-06-24 10:00AM EDT | 15.50 | 0.13 | 0.00 | 1.83 | 0.00 | - | - | 1 | 106.93% |
| M240802P00016000 | 2024-06-27 12:39PM EDT | 16.00 | 0.23 | 0.07 | 1.96 | 0.00 | - | 1 | 2 | 102.93% |
| M240802P00016500 | 2024-06-27 12:03PM EDT | 16.50 | 0.27 | 0.00 | 2.01 | 0.00 | - | - | 1 | 92.48% |
| M240802P00017500 | 2024-06-28 2:38PM EDT | 17.50 | 0.50 | 0.26 | 2.26 | 0.00 | - | 1 | 2 | 84.96% |
| M240802P00018000 | 2024-06-25 3:01PM EDT | 18.00 | 0.52 | 0.00 | 0.86 | 0.00 | - | - | 5 | 55.66% |
| M240802P00018500 | 2024-06-28 1:56PM EDT | 18.50 | 0.62 | 0.00 | 2.42 | 0.00 | - | 2 | 118 | 61.04% |
| M240802P00019000 | 2024-06-26 3:49PM EDT | 19.00 | 0.98 | 0.00 | 1.07 | 0.00 | - | 2 | 3 | 43.12% |
| M240802P00019500 | 2024-06-24 2:23PM EDT | 19.50 | 1.27 | 0.00 | 2.71 | 0.00 | - | 1 | 2 | 102.83% |
| M240802P00020000 | 2024-06-24 2:23PM EDT | 20.00 | 1.60 | 0.40 | 2.79 | 0.00 | - | 1 | 13 | 92.58% |
| M240802P00022000 | 2024-06-14 11:36AM EDT | 22.00 | 3.46 | 1.37 | 3.85 | 0.00 | - | - | 1 | 75.39% |
