Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.860,50 -8,88 (-0,02%) Gold
2.418,80 +33,30 (+1,40%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.180,52 +1.511,67 (+2,53%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Strike:23.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00023000 | 2024-05-16 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,407 | 131.25% |
| M240524C00023000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 14 | 25 | 83.20% |
| M240531C00023000 | 2024-05-16 10:46AM EDT | 2024-05-31 | 0.21 | 0.17 | 0.20 | 0.00 | - | 1 | 27 | 69.34% |
| M240607C00023000 | 2024-05-13 3:26PM EDT | 2024-06-07 | 0.29 | 0.13 | 1.52 | 0.00 | - | 2 | 2 | 101.86% |
| M240621C00023000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.43 | +0.01 | +2.50% | 45 | 4,014 | 59.08% |
| M240816C00023000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.60 | 0.38 | 0.90 | 0.00 | - | 20 | 1,393 | 51.95% |
| M240920C00023000 | 2024-05-17 12:21PM EDT | 2024-09-20 | 0.85 | 0.74 | 0.85 | +0.01 | +1.19% | 41 | 581 | 43.02% |
| M241115C00023000 | 2024-05-13 10:45AM EDT | 2024-11-15 | 1.20 | 0.97 | 1.34 | 0.00 | - | 1 | 176 | 45.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00023000 | 2024-05-02 11:35AM EDT | 2024-05-17 | 4.20 | 3.25 | 3.80 | 0.00 | - | 7 | 1 | 220.31% |
| M240621P00023000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 4.50 | 3.30 | 4.90 | 0.00 | - | 7 | 204 | 71.97% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 2024-08-16 | 5.00 | 3.80 | 4.25 | 0.00 | - | 32 | 139 | 49.51% |
| M240920P00023000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 4.50 | 2.58 | 4.30 | 0.00 | - | - | 5 | 43.41% |
| M241115P00023000 | 2024-05-08 11:26AM EDT | 2024-11-15 | 4.30 | 4.10 | 4.45 | -0.50 | -10.42% | 1 | 1 | 39.21% |
