Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
18.503,18 -104,98 (-0,56%) Euro Stoxx 50
4.983,32 -20,22 (-0,40%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.355,20 -14,10 (-0,60%) EUR/USD
1,0866 -0,0040 (-0,37%) Bitcoin EUR
63.519,88 -628,33 (-0,98%)
The Macerich Company (MAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC241220C00010000 | 2024-04-30 3:57PM EDT | 10.00 | 4.10 | 3.40 | 7.10 | 0.00 | - | - | 2 | 109.62% |
| MAC241220C00011000 | 2024-05-16 11:20AM EDT | 11.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC241220C00012000 | 2024-05-29 9:44AM EDT | 12.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| MAC241220C00013000 | 2024-05-23 9:49AM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| MAC241220C00014000 | 2024-05-22 10:37AM EDT | 14.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAC241220C00015000 | 2024-05-30 12:34PM EDT | 15.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MAC241220C00016000 | 2024-05-30 12:34PM EDT | 16.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| MAC241220C00017000 | 2024-05-28 10:52AM EDT | 17.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| MAC241220C00018000 | 2024-05-17 12:51PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 6.25% |
| MAC241220C00019000 | 2024-06-03 11:04AM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 206 | 307 | 6.25% |
| MAC241220C00020000 | 2024-05-31 10:29AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 12.50% |
| MAC241220C00021000 | 2024-06-03 11:26AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| MAC241220C00022000 | 2024-05-21 10:59AM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MAC241220C00025000 | 2024-04-30 11:17AM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.93% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC241220P00009000 | 2024-05-29 9:49AM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MAC241220P00010000 | 2024-05-23 9:33AM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| MAC241220P00011000 | 2024-05-01 9:30AM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MAC241220P00012000 | 2024-05-23 9:33AM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 6.25% |
| MAC241220P00013000 | 2024-05-16 10:24AM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MAC241220P00014000 | 2024-05-23 9:41AM EDT | 14.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 3.13% |
| MAC241220P00015000 | 2024-05-31 9:59AM EDT | 15.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| MAC241220P00016000 | 2024-05-17 2:21PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45 | 55 | 0.00% |
| MAC241220P00017000 | 2024-05-02 9:36AM EDT | 17.00 | 3.90 | 2.75 | 2.85 | 0.00 | - | 1 | 2 | 39.06% |
| MAC241220P00018000 | 2024-06-03 2:12PM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MAC241220P00019000 | 2024-05-31 9:49AM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 0.00% |
| MAC241220P00020000 | 2024-05-09 9:37AM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
