Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
39.014,44 +397,34 (+1,03%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.062,34 -419,78 (-0,65%) CMC Crypto 200
1.511,50 -14,92 (-0,98%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816C00010000 | 2024-05-01 2:56PM EDT | 10.00 | 3.80 | 4.20 | 5.50 | 0.00 | - | - | 5 | 78.32% |
| MAC240816C00011000 | 2024-05-16 2:10PM EDT | 11.00 | 5.20 | 2.75 | 6.20 | 0.00 | - | 6 | 12 | 62.99% |
| MAC240816C00012000 | 2024-05-15 9:48AM EDT | 12.00 | 4.80 | 3.40 | 3.60 | 0.00 | - | 1 | 226 | 51.95% |
| MAC240816C00013000 | 2024-05-20 10:47AM EDT | 13.00 | 3.00 | 2.60 | 4.50 | 0.00 | - | 1 | 113 | 84.96% |
| MAC240816C00014000 | 2024-05-22 3:31PM EDT | 14.00 | 1.88 | 1.85 | 2.50 | -0.32 | -14.55% | 3 | 97 | 53.71% |
| MAC240816C00015000 | 2024-05-08 9:50AM EDT | 15.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 10 | 109 | 43.12% |
| MAC240816C00016000 | 2024-05-22 10:50AM EDT | 16.00 | 1.01 | 0.75 | 0.85 | -0.09 | -8.18% | 31 | 243 | 40.33% |
| MAC240816C00017000 | 2024-05-22 10:50AM EDT | 17.00 | 0.65 | 0.45 | 0.55 | +0.08 | +14.04% | 31 | 266 | 40.43% |
| MAC240816C00018000 | 2024-05-21 3:02PM EDT | 18.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 133 | 40.72% |
| MAC240816C00019000 | 2024-05-20 11:19AM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 115 | 39.84% |
| MAC240816C00020000 | 2024-05-13 1:32PM EDT | 20.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 15 | 124 | 42.38% |
| MAC240816C00021000 | 2024-03-28 10:20AM EDT | 21.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 47.66% |
| MAC240816C00022000 | 2024-05-14 9:53AM EDT | 22.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 68.46% |
| MAC240816C00025000 | 2024-05-15 2:26PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 59.96% |
| MAC240816C00030000 | 2024-02-22 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 91.31% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816P00010000 | 2024-05-22 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 2 | 15 | 65.82% |
| MAC240816P00011000 | 2024-04-11 2:53PM EDT | 11.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 51.56% |
| MAC240816P00012000 | 2024-05-09 10:44AM EDT | 12.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 39 | 47.56% |
| MAC240816P00013000 | 2024-05-20 11:27AM EDT | 13.00 | 0.26 | 0.35 | 0.40 | 0.00 | - | 18 | 466 | 43.56% |
| MAC240816P00014000 | 2024-05-22 3:13PM EDT | 14.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 2 | 195 | 42.53% |
| MAC240816P00015000 | 2024-05-17 2:22PM EDT | 15.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 2 | 202 | 40.72% |
| MAC240816P00016000 | 2024-05-20 10:24AM EDT | 16.00 | 1.30 | 1.50 | 1.65 | 0.00 | - | 2 | 62 | 39.65% |
| MAC240816P00017000 | 2024-04-12 9:45AM EDT | 17.00 | 1.90 | 2.15 | 3.60 | 0.00 | - | 1 | 18 | 58.79% |
| MAC240816P00019000 | 2024-04-30 9:46AM EDT | 19.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 38.67% |
| MAC240816P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| MAC240816P00021000 | 2024-02-08 1:39PM EDT | 21.00 | 4.60 | 4.20 | 5.10 | 0.00 | - | - | 1 | 0.00% |
