Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
18.290,30 +115,09 (+0,63%) Euro Stoxx 50
4.985,64 +28,68 (+0,58%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.322,00 -9,20 (-0,39%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
59.621,87 -1.004,03 (-1,66%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00012000 | 2024-04-29 9:59AM EDT | 12.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510C00015500 | 2024-04-29 9:59AM EDT | 15.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510C00017000 | 2024-04-29 9:42AM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| M240510C00017500 | 2024-05-03 3:27PM EDT | 17.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| M240510C00018000 | 2024-05-06 12:04PM EDT | 18.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| M240510C00018500 | 2024-05-06 3:56PM EDT | 18.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| M240510C00019000 | 2024-05-06 3:16PM EDT | 19.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| M240510C00019500 | 2024-05-06 3:55PM EDT | 19.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| M240510C00020000 | 2024-05-06 3:59PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| M240510C00020500 | 2024-05-06 3:54PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| M240510C00021000 | 2024-05-06 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| M240510C00021500 | 2024-05-06 10:07AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| M240510C00022000 | 2024-05-06 12:49PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| M240510C00022500 | 2024-05-03 3:17PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| M240510P00016500 | 2024-05-06 2:27PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| M240510P00017000 | 2024-05-06 2:23PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| M240510P00017500 | 2024-05-06 1:58PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| M240510P00018000 | 2024-05-06 3:38PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| M240510P00018500 | 2024-05-06 3:41PM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| M240510P00019000 | 2024-05-06 3:53PM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| M240510P00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| M240510P00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| M240510P00020500 | 2024-05-06 9:34AM EDT | 20.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00021500 | 2024-05-03 3:29PM EDT | 21.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00022500 | 2024-05-03 3:28PM EDT | 22.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
