Deutsche Märkte schließen in 4 Stunden 2 Minuten
DAX
18.641,67 +143,73 (+0,78%) Euro Stoxx 50
5.018,14 +34,47 (+0,69%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,80 +6,00 (+0,26%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.812,09 +1.541,10 (+2,47%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00020000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 366 | 641 | 6.25% |
| M240614C00020000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 39 | 194 | 6.25% |
| M240621C00020000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 97 | 9,149 | 3.13% |
| M240628C00020000 | 2024-05-31 11:51AM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 3.13% |
| M240705C00020000 | 2024-05-31 1:36PM EDT | 2024-07-05 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| M240719C00020000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41 | 428 | 3.13% |
| M240816C00020000 | 2024-05-30 11:17AM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 111 | 3,171 | 1.56% |
| M240920C00020000 | 2024-05-31 1:13PM EDT | 2024-09-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 1.56% |
| M241115C00020000 | 2024-05-31 1:20PM EDT | 2024-11-15 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 1.56% |
| M250117C00020000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 4,365 | 0.78% |
| M260116C00020000 | 2024-05-29 12:52PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 87 | 899 | 0.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00020000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 173 | 367 | 0.00% |
| M240614P00020000 | 2024-05-31 3:03PM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| M240621P00020000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 2,048 | 0.00% |
| M240628P00020000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| M240705P00020000 | 2024-05-23 12:27PM EDT | 2024-07-05 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 2024-07-12 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240719P00020000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,260 | 0.00% |
| M240816P00020000 | 2024-05-30 9:47AM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 815 | 0.00% |
| M240920P00020000 | 2024-05-30 2:55PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 100 | 3,078 | 0.00% |
| M241115P00020000 | 2024-05-30 11:34AM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| M250117P00020000 | 2024-05-31 1:40PM EDT | 2025-01-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 20 | 5,876 | 0.00% |
| M260116P00020000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 52 | 320 | 0.00% |
