Deutsche Märkte geschlossen
DAX
18.715,41 -23,40 (-0,12%) Euro Stoxx 50
5.065,36 -7,09 (-0,14%) Dow Jones 30
39.874,34 +4,96 (+0,01%) Gold
2.410,90 +25,40 (+1,06%) EUR/USD
1,0870 0,0000 (-0,00%) Bitcoin EUR
61.855,30 +1.290,42 (+2,13%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Strike:22.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00022000 | 2024-05-17 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,111 | 96.88% |
| M240524C00022000 | 2024-05-17 10:13AM EDT | 2024-05-24 | 0.24 | 0.21 | 0.25 | -0.01 | -4.00% | 5 | 328 | 80.47% |
| M240531C00022000 | 2024-05-16 3:05PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.38 | 0.00 | - | 5 | 46 | 69.14% |
| M240607C00022000 | 2024-05-17 9:58AM EDT | 2024-06-07 | 0.43 | 0.35 | 0.52 | +0.03 | +7.50% | 4 | 81 | 62.70% |
| M240614C00022000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 0.50 | 0.35 | 0.76 | 0.00 | - | 3 | 9 | 61.13% |
| M240621C00022000 | 2024-05-17 11:15AM EDT | 2024-06-21 | 0.62 | 0.50 | 0.68 | -0.02 | -3.12% | 12 | 7,979 | 56.54% |
| M240816C00022000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 0.90 | 0.75 | 1.00 | 0.00 | - | 1 | 346 | 46.88% |
| M240920C00022000 | 2024-05-16 1:15PM EDT | 2024-09-20 | 1.08 | 0.44 | 1.36 | 0.00 | - | 26 | 120 | 48.05% |
| M241115C00022000 | 2024-05-16 3:21PM EDT | 2024-11-15 | 1.40 | 1.27 | 1.66 | +0.04 | +2.94% | 10 | 48 | 45.56% |
| M250117C00022000 | 2024-05-16 3:05PM EDT | 2025-01-17 | 1.60 | 1.46 | 1.64 | 0.00 | - | 3 | 6,247 | 38.97% |
| M260116C00022000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 2.98 | 1.57 | 4.30 | +0.48 | +19.20% | 3 | 669 | 51.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00022000 | 2024-05-16 12:25PM EDT | 2024-05-17 | 2.50 | 1.76 | 2.68 | 0.00 | - | 2 | 103 | 266.41% |
| M240524P00022000 | 2024-05-16 10:58AM EDT | 2024-05-24 | 2.67 | 2.52 | 2.64 | 0.00 | - | - | 16 | 82.42% |
| M240621P00022000 | 2024-05-14 9:51AM EDT | 2024-06-21 | 3.09 | 2.97 | 3.15 | 0.00 | - | 1 | 377 | 62.79% |
| M240816P00022000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 3.50 | 2.79 | 3.75 | 0.00 | - | 2 | 608 | 57.91% |
| M240920P00022000 | 2024-05-14 2:38PM EDT | 2024-09-20 | 3.50 | 1.39 | 3.55 | 0.00 | - | 1 | 7 | 44.80% |
| M241115P00022000 | 2024-05-10 2:58PM EDT | 2024-11-15 | 3.90 | 3.35 | 3.90 | 0.00 | - | 2 | 20 | 43.82% |
| M250117P00022000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 3.85 | 2.97 | 3.90 | 0.00 | - | 5 | 841 | 37.79% |
| M260116P00022000 | 2024-05-15 9:53AM EDT | 2026-01-16 | 4.55 | 2.65 | 6.00 | 0.00 | - | 13 | 217 | 44.82% |
