Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.085,16 +380,57 (+0,64%)
The Macerich Company (MAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719C00012000 | 2024-05-28 11:22AM EDT | 12.00 | 3.21 | 2.70 | 2.85 | 0.00 | - | 1 | 1 | 57.62% |
| MAC240719C00013000 | 2024-06-21 3:02PM EDT | 13.00 | 1.70 | 1.75 | 1.90 | -0.85 | -33.33% | 2 | 1 | 52.73% |
| MAC240719C00014000 | 2024-06-21 3:58PM EDT | 14.00 | 0.95 | 0.95 | 1.05 | -0.24 | -20.17% | 3 | 42 | 41.80% |
| MAC240719C00015000 | 2024-06-14 2:46PM EDT | 15.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 3 | 59 | 36.62% |
| MAC240719C00016000 | 2024-06-20 11:13AM EDT | 16.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 127 | 39.26% |
| MAC240719C00017000 | 2024-06-21 3:42PM EDT | 17.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 269 | 43.36% |
| MAC240719C00018000 | 2024-06-12 10:28AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 39 | 50.78% |
| MAC240719C00019000 | 2024-06-03 1:08PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 55.86% |
| MAC240719C00020000 | 2024-06-17 10:08AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 64.06% |
| MAC240719C00021000 | 2024-06-14 11:31AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 82.42% |
| MAC240719C00022000 | 2024-06-11 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 125.78% |
| MAC240719C00024000 | 2024-06-12 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 142.77% |
| MAC240719C00025000 | 2024-05-30 12:27PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 150.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719P00010000 | 2024-05-31 11:00AM EDT | 10.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 120.51% |
| MAC240719P00013000 | 2024-06-03 9:30AM EDT | 13.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 30 | 49.81% |
| MAC240719P00014000 | 2024-06-13 3:57PM EDT | 14.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 5 | 99 | 36.23% |
| MAC240719P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.70 | 0.65 | 0.75 | -0.02 | -2.78% | 6 | 100 | 34.77% |
| MAC240719P00016000 | 2024-06-18 2:57PM EDT | 16.00 | 1.40 | 0.40 | 2.00 | 0.00 | - | 4 | 77 | 72.27% |
| MAC240719P00019000 | 2024-06-14 10:17AM EDT | 19.00 | 4.40 | 2.70 | 4.50 | 0.00 | - | - | 2 | 74.22% |
