Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.977,16 +107,78 (+0,27%) Gold
2.419,40 +33,90 (+1,42%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
61.378,55 +1.285,67 (+2,14%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:26PM EDT. Markt geöffnet.
Strike:18.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00018000 | 2024-05-17 2:51PM EDT | 2024-05-17 | 1.63 | 1.49 | 1.63 | +0.08 | +5.16% | 1,073 | 2,973 | 90.63% |
| M240614C00018000 | 2024-05-13 10:27AM EDT | 2024-06-14 | 2.55 | 2.07 | 2.62 | 0.00 | - | 12 | 11 | 68.46% |
| M240621C00018000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 2.40 | 2.16 | 2.62 | +0.05 | +2.13% | 14 | 1,581 | 63.57% |
| M240816C00018000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 2.69 | 2.43 | 3.15 | +0.24 | +9.80% | 1 | 716 | 51.22% |
| M240920C00018000 | 2024-05-13 2:24PM EDT | 2024-09-20 | 3.13 | 2.79 | 3.15 | 0.00 | - | 17 | 166 | 52.20% |
| M241115C00018000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 3.13 | 2.84 | 3.70 | -0.07 | -2.19% | 1 | 147 | 54.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00018000 | 2024-05-17 12:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 6,353 | 75.00% |
| M240524P00018000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 0.34 | 0.31 | 0.33 | 0.00 | - | 109 | 516 | 80.08% |
| M240531P00018000 | 2024-05-17 2:38PM EDT | 2024-05-31 | 0.45 | 0.42 | 0.51 | -0.03 | -6.25% | 13 | 25 | 70.12% |
| M240607P00018000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.80 | 0.00 | - | 3 | 19 | 53.71% |
| M240614P00018000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.56 | 0.31 | 1.26 | 0.00 | - | 1 | 10 | 67.68% |
| M240621P00018000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 0.82 | 0.78 | 0.88 | -0.03 | -3.53% | 466 | 8,517 | 62.89% |
| M240816P00018000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 1.20 | 0.79 | 1.33 | -0.06 | -4.76% | 29 | 3,212 | 53.61% |
| M240920P00018000 | 2024-05-16 1:15PM EDT | 2024-09-20 | 1.42 | 1.16 | 1.43 | 0.00 | - | 16 | 259 | 48.05% |
| M241115P00018000 | 2024-05-15 12:03PM EDT | 2024-11-15 | 1.72 | 1.52 | 1.97 | 0.00 | - | 15 | 36 | 50.68% |
