Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.727,35 -195,68 (-0,50%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.474,40 +462,79 (+0,73%) CMC Crypto 200
1.448,95 -18,98 (-1,29%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
The Macerich Company (MAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920C00008000 | 2024-05-01 3:05PM EDT | 8.00 | 5.70 | 5.90 | 9.20 | 0.00 | - | - | 1 | 95.31% |
| MAC240920C00011000 | 2024-05-06 3:21PM EDT | 11.00 | 3.60 | 3.20 | 6.60 | 0.00 | - | - | 0 | 75.39% |
| MAC240920C00012000 | 2024-05-01 9:38AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240920C00013000 | 2024-05-13 10:01AM EDT | 13.00 | 3.00 | 1.75 | 4.70 | 0.00 | - | 10 | 23 | 61.52% |
| MAC240920C00014000 | 2024-05-15 10:35AM EDT | 14.00 | 3.00 | 1.00 | 2.15 | 0.00 | - | 1 | 89 | 45.02% |
| MAC240920C00015000 | 2024-05-10 9:45AM EDT | 15.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 10 | 43 | 43.02% |
| MAC240920C00016000 | 2024-05-22 2:28PM EDT | 16.00 | 1.04 | 0.95 | 1.05 | 0.00 | - | 7 | 134 | 40.82% |
| MAC240920C00017000 | 2024-05-29 11:13AM EDT | 17.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 112 | 39.94% |
| MAC240920C00018000 | 2024-06-03 2:19PM EDT | 18.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 16 | 120 | 39.26% |
| MAC240920C00019000 | 2024-05-21 1:37PM EDT | 19.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 3 | 62 | 39.65% |
| MAC240920C00020000 | 2024-05-13 9:57AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 118 | 40.14% |
| MAC240920C00021000 | 2024-05-16 3:29PM EDT | 21.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 30 | 45.02% |
| MAC240920C00023000 | 2024-05-14 12:09PM EDT | 23.00 | 0.15 | 0.05 | 2.15 | 0.00 | - | 6 | 19 | 92.68% |
| MAC240920C00025000 | 2024-05-13 10:11AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 16 | 55.27% |
| MAC240920C00030000 | 2024-05-14 11:27AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 67.19% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920P00009000 | 2024-05-22 9:30AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 87.50% |
| MAC240920P00010000 | 2024-01-19 11:21AM EDT | 10.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 61.13% |
| MAC240920P00011000 | 2024-05-29 12:04PM EDT | 11.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 53.61% |
| MAC240920P00012000 | 2024-04-22 2:21PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240920P00013000 | 2024-05-29 3:41PM EDT | 13.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 75 | 80 | 43.60% |
| MAC240920P00014000 | 2024-05-28 2:51PM EDT | 14.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 57 | 40.33% |
| MAC240920P00015000 | 2024-04-30 11:12AM EDT | 15.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 4 | 218 | 44.87% |
| MAC240920P00016000 | 2024-05-15 2:36PM EDT | 16.00 | 1.41 | 1.60 | 1.70 | 0.00 | - | 25 | 129 | 38.14% |
| MAC240920P00017000 | 2024-05-29 9:44AM EDT | 17.00 | 2.80 | 2.25 | 2.40 | 0.00 | - | 1 | 53 | 38.67% |
| MAC240920P00018000 | 2024-05-31 9:46AM EDT | 18.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 6 | 8 | 39.65% |
| MAC240920P00019000 | 2024-05-16 10:35AM EDT | 19.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 300 | 304 | 37.89% |
| MAC240920P00021000 | 2024-03-20 11:05AM EDT | 21.00 | 4.70 | 4.00 | 6.90 | 0.00 | - | - | 1 | 83.84% |
| MAC240920P00022000 | 2024-02-12 10:39AM EDT | 22.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 1 | 8 | 0.00% |
| MAC240920P00023000 | 2024-05-14 11:51AM EDT | 23.00 | 7.10 | 6.70 | 9.70 | 0.00 | - | 1 | 1 | 67.68% |
