Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.573,97 +4.363,54 (+7,13%) CMC Crypto 200
1.533,21 +44,67 (+3,00%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00015000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240607C00015000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240621C00015000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00015000 | 2024-05-17 11:36AM EDT | 2024-08-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 2024-09-20 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 42.09% |
| M241115C00015000 | 2024-05-20 2:36PM EDT | 2024-11-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00015000 | 2024-05-20 2:36PM EDT | 2025-01-17 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M260116C00015000 | 2024-05-13 2:50PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00015000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| M240531P00015000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| M240607P00015000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M240614P00015000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240621P00015000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| M240628P00015000 | 2024-05-20 11:18AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| M240719P00015000 | 2024-05-20 12:07PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| M240816P00015000 | 2024-05-16 3:20PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| M240920P00015000 | 2024-05-15 11:02AM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 2024-11-15 | 1.15 | 0.72 | 1.01 | 0.00 | - | 35 | 58 | 50.29% |
| M250117P00015000 | 2024-05-20 2:55PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 6.25% |
| M260116P00015000 | 2024-05-09 10:45AM EDT | 2026-01-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
