Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
18.637,87 +139,93 (+0,76%) Euro Stoxx 50
5.017,20 +33,53 (+0,67%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,70 +5,90 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.821,42 +1.548,27 (+2,49%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:22.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00022000 | 2024-05-31 1:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 312 | 484 | 25.00% |
| M240614C00022000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 12.50% |
| M240621C00022000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 11,195 | 12.50% |
| M240628C00022000 | 2024-05-31 2:49PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| M240705C00022000 | 2024-05-30 9:36AM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| M240719C00022000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 95 | 1,468 | 12.50% |
| M240816C00022000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 586 | 6.25% |
| M240920C00022000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 32 | 158 | 6.25% |
| M241115C00022000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 6.25% |
| M250117C00022000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6,632 | 3.13% |
| M260116C00022000 | 2024-05-29 3:19PM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 3.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00022000 | 2024-05-24 11:47AM EDT | 2024-06-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240621P00022000 | 2024-05-29 10:49AM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 357 | 0.00% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| M240816P00022000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 608 | 0.00% |
| M240920P00022000 | 2024-05-31 11:25AM EDT | 2024-09-20 | 3.43 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 0.00% |
| M241115P00022000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| M250117P00022000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 106 | 790 | 0.00% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
