Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.488,91 -821,63 (-1,32%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-05-14 3:37PM EDT | 12.00 | 8.09 | 6.65 | 7.40 | 0.00 | - | 1 | 6 | 71.39% |
| M241115C00013000 | 2024-05-10 1:41PM EDT | 13.00 | 6.70 | 4.70 | 5.95 | 0.00 | - | - | 21 | 58.89% |
| M241115C00014000 | 2024-05-17 10:09AM EDT | 14.00 | 6.44 | 4.55 | 6.45 | 0.00 | - | 10 | 38 | 67.38% |
| M241115C00015000 | 2024-06-06 10:59AM EDT | 15.00 | 4.10 | 3.95 | 6.30 | 0.00 | - | 49 | 54 | 73.93% |
| M241115C00016000 | 2024-06-11 2:45PM EDT | 16.00 | 3.65 | 3.20 | 3.60 | 0.00 | - | 26 | 623 | 50.10% |
| M241115C00017000 | 2024-06-13 11:24AM EDT | 17.00 | 3.25 | 2.68 | 2.97 | 0.00 | - | 2 | 197 | 48.61% |
| M241115C00018000 | 2024-06-14 1:55PM EDT | 18.00 | 2.25 | 1.88 | 2.64 | +0.07 | +3.21% | 1 | 158 | 52.20% |
| M241115C00019000 | 2024-06-12 2:00PM EDT | 19.00 | 1.99 | 1.11 | 2.27 | 0.00 | - | 11 | 439 | 53.32% |
| M241115C00020000 | 2024-06-14 3:39PM EDT | 20.00 | 1.35 | 1.15 | 1.50 | -0.27 | -16.67% | 5 | 190 | 44.78% |
| M241115C00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.97 | 0.73 | 1.67 | -0.26 | -21.14% | 5 | 71 | 54.98% |
| M241115C00022000 | 2024-06-13 1:42PM EDT | 22.00 | 0.65 | 0.57 | 0.80 | -0.24 | -26.97% | 5 | 106 | 41.16% |
| M241115C00023000 | 2024-05-28 1:29PM EDT | 23.00 | 1.15 | 0.33 | 0.93 | 0.00 | - | 5 | 444 | 49.17% |
| M241115C00024000 | 2024-06-06 11:08AM EDT | 24.00 | 0.31 | 0.14 | 0.93 | 0.00 | - | 1 | 118 | 53.71% |
| M241115C00025000 | 2024-05-30 3:30PM EDT | 25.00 | 0.42 | 0.13 | 0.73 | 0.00 | - | 102 | 250 | 52.59% |
| M241115C00026000 | 2024-06-04 12:21PM EDT | 26.00 | 0.21 | 0.00 | 0.84 | 0.00 | - | 3 | 74 | 59.38% |
| M241115C00027000 | 2024-05-21 12:54PM EDT | 27.00 | 0.15 | 0.00 | 1.86 | 0.00 | - | 2 | 3 | 65.38% |
| M241115C00028000 | 2024-06-03 9:47AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 51.47% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 61.72% |
| M241115C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 56.64% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00003000 | 2024-05-20 11:05AM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 10 | 210.16% |
| M241115P00005000 | 2024-05-20 11:05AM EDT | 5.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 10 | 150.78% |
| M241115P00009000 | 2024-05-20 11:05AM EDT | 9.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 20 | 88.48% |
| M241115P00010000 | 2024-05-21 11:13AM EDT | 10.00 | 0.08 | 0.08 | 0.30 | -0.06 | -42.86% | 1 | 188 | 64.84% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 4 | 24 | 72.95% |
| M241115P00012000 | 2024-06-14 3:53PM EDT | 12.00 | 0.23 | 0.20 | 0.30 | -0.05 | -17.86% | 1 | 200 | 52.05% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.00 | 1.04 | 0.00 | - | 77 | 205 | 56.25% |
| M241115P00014000 | 2024-05-30 1:26PM EDT | 14.00 | 0.33 | 0.43 | 0.75 | 0.00 | - | 2 | 58 | 50.05% |
| M241115P00015000 | 2024-06-13 12:38PM EDT | 15.00 | 0.57 | 0.45 | 0.77 | 0.00 | - | 27 | 100 | 46.97% |
| M241115P00016000 | 2024-06-13 12:47PM EDT | 16.00 | 0.90 | 0.38 | 1.04 | +0.09 | +11.11% | 3 | 76 | 45.07% |
| M241115P00017000 | 2024-06-13 12:47PM EDT | 17.00 | 1.09 | 1.09 | 1.76 | 0.00 | - | 37 | 79 | 52.03% |
| M241115P00018000 | 2024-06-13 12:34PM EDT | 18.00 | 1.42 | 1.47 | 2.29 | 0.00 | - | 12 | 493 | 52.44% |
| M241115P00019000 | 2024-06-13 12:33PM EDT | 19.00 | 1.84 | 1.90 | 2.70 | 0.00 | - | 11 | 252 | 48.93% |
| M241115P00020000 | 2024-06-04 9:45AM EDT | 20.00 | 2.70 | 2.58 | 3.15 | 0.00 | - | 2 | 143 | 45.02% |
| M241115P00021000 | 2024-06-13 9:43AM EDT | 21.00 | 2.91 | 2.98 | 5.50 | 0.00 | - | 3 | 144 | 53.52% |
| M241115P00022000 | 2024-06-12 9:38AM EDT | 22.00 | 3.59 | 2.67 | 6.05 | 0.00 | - | 24 | 31 | 76.61% |
| M241115P00023000 | 2024-05-23 2:48PM EDT | 23.00 | 3.90 | 4.55 | 5.20 | 0.00 | - | 1 | 1 | 39.75% |
| M241115P00024000 | 2024-06-03 3:53PM EDT | 24.00 | 5.60 | 4.10 | 7.40 | 0.00 | - | 7 | 53 | 73.00% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 5.20 | 8.35 | 0.00 | - | 1 | 10 | 76.37% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 6.50 | 8.15 | 0.00 | - | 1 | 76 | 49.85% |
| M241115P00027000 | 2024-05-28 11:06AM EDT | 27.00 | 6.65 | 6.55 | 9.25 | 0.00 | - | 1 | 85 | 56.35% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 62.60% |
| M241115P00029000 | 2024-05-28 11:15AM EDT | 29.00 | 8.50 | 8.95 | 11.75 | 0.00 | - | 1 | 1 | 76.81% |
