Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
18.748,68 -20,28 (-0,11%) Euro Stoxx 50
5.057,78 -16,56 (-0,33%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.415,70 -22,80 (-0,94%) EUR/USD
1,0868 +0,0007 (+0,07%) Bitcoin EUR
65.364,39 +4.002,29 (+6,52%)
Macy's, Inc. (M)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00020000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 12.50% |
| M240531C00020000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| M240607C00020000 | 2024-05-20 2:44PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| M240614C00020000 | 2024-05-20 2:41PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| M240621C00020000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 6.25% |
| M240628C00020000 | 2024-05-20 2:09PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| M240719C00020000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| M240816C00020000 | 2024-05-20 2:56PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| M240920C00020000 | 2024-05-20 2:49PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| M241115C00020000 | 2024-05-20 12:12PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| M250117C00020000 | 2024-05-20 10:52AM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| M260116C00020000 | 2024-05-20 3:24PM EDT | 2026-01-16 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00020000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| M240531P00020000 | 2024-05-20 10:32AM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240607P00020000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240614P00020000 | 2024-05-20 9:35AM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240621P00020000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00020000 | 2024-05-20 12:39PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| M240920P00020000 | 2024-05-20 12:51PM EDT | 2024-09-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M250117P00020000 | 2024-05-20 2:18PM EDT | 2025-01-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M260116P00020000 | 2024-05-16 10:17AM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
