Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.570,41 +4.158,84 (+6,77%) CMC Crypto 200
1.530,91 +42,37 (+2,85%) 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:17.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00017000 | 2024-05-20 10:11AM EDT | 2024-05-24 | 2.69 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| M240607C00017000 | 2024-05-20 10:29AM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| M240621C00017000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240816C00017000 | 2024-05-15 1:43PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M240920C00017000 | 2024-05-13 9:57AM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00017000 | 2024-05-17 2:04PM EDT | 2025-01-17 | 4.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| M260116C00017000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00017000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,687 | 0 | 25.00% |
| M240531P00017000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| M240607P00017000 | 2024-05-20 10:14AM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| M240614P00017000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| M240621P00017000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,869 | 0 | 12.50% |
| M240628P00017000 | 2024-05-20 2:45PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240719P00017000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| M240816P00017000 | 2024-05-20 11:23AM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| M240920P00017000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| M241115P00017000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| M250117P00017000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
