Deutsche Märkte öffnen in 1 Stunde 31 Minute
Nikkei 225
39.088,48 +471,38 (+1,22%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.132,57 -377,63 (-0,59%) CMC Crypto 200
1.512,64 -13,78 (-0,90%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
The Macerich Company (MAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 217.58% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 414.06% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 356.25% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-05-16 11:20AM EDT | 11.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240621C00012000 | 2024-05-01 10:27AM EDT | 12.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC240621C00013000 | 2024-05-16 10:35AM EDT | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MAC240621C00014000 | 2024-05-16 2:54PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MAC240621C00015000 | 2024-05-21 2:09PM EDT | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240621C00016000 | 2024-05-22 2:07PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MAC240621C00017000 | 2024-05-22 2:03PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240621C00018000 | 2024-05-22 9:40AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAC240621C00019000 | 2024-05-15 11:15AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621C00020000 | 2024-05-22 11:58AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240621C00021000 | 2024-05-22 12:00PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 124.02% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 154.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 182.81% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 131.25% |
| MAC240621P00009000 | 2024-05-03 11:02AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 84.38% |
| MAC240621P00011000 | 2024-05-01 9:39AM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621P00012000 | 2024-05-21 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621P00013000 | 2024-05-15 2:34PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240621P00014000 | 2024-05-22 3:47PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MAC240621P00015000 | 2024-05-22 3:44PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MAC240621P00016000 | 2024-05-17 3:54PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| MAC240621P00017000 | 2024-05-22 2:21PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAC240621P00018000 | 2024-05-15 12:18PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 65.43% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 175.39% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 100.20% |
