Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.653,39 -99,09 (-0,16%)
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 | 704.30% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 1,076.56% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 925.78% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-05-31 10:56AM EDT | 11.00 | 4.10 | 2.20 | 4.70 | 0.00 | - | 2 | 4 | 405.47% |
| MAC240621C00012000 | 2024-05-31 10:56AM EDT | 12.00 | 3.10 | 0.70 | 3.30 | 0.00 | - | 1 | 1 | 266.80% |
| MAC240621C00013000 | 2024-06-06 12:56PM EDT | 13.00 | 2.40 | 1.45 | 1.80 | 0.00 | - | 1 | 24 | 89.06% |
| MAC240621C00014000 | 2024-06-10 2:47PM EDT | 14.00 | 0.98 | 0.55 | 0.65 | 0.00 | - | 1 | 691 | 49.61% |
| MAC240621C00015000 | 2024-06-14 2:46PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 121 | 875 | 46.48% |
| MAC240621C00016000 | 2024-06-12 1:52PM EDT | 16.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 27 | 277 | 96.88% |
| MAC240621C00017000 | 2024-06-14 11:42AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,908 | 72.66% |
| MAC240621C00018000 | 2024-05-28 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 448 | 155.86% |
| MAC240621C00019000 | 2024-05-15 11:15AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,927 | 110.94% |
| MAC240621C00020000 | 2024-05-22 11:58AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 128.13% |
| MAC240621C00021000 | 2024-05-22 12:00PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 258.20% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 299.22% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 366.41% |
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 | 393.75% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 278.13% |
| MAC240621P00009000 | 2024-05-03 11:02AM EDT | 9.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 212.50% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 171.88% |
| MAC240621P00011000 | 2024-06-10 3:47PM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 134.38% |
| MAC240621P00012000 | 2024-06-10 1:26PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 316 | 98.44% |
| MAC240621P00013000 | 2024-06-12 9:30AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 400 | 1,838 | 133.20% |
| MAC240621P00014000 | 2024-06-10 2:05PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,417 | 46.29% |
| MAC240621P00015000 | 2024-06-14 3:53PM EDT | 15.00 | 0.58 | 0.55 | 0.65 | +0.28 | +93.33% | 5 | 289 | 43.36% |
| MAC240621P00016000 | 2024-06-12 3:41PM EDT | 16.00 | 1.25 | 1.45 | 1.70 | 0.00 | - | 506 | 992 | 60.16% |
| MAC240621P00017000 | 2024-06-14 1:47PM EDT | 17.00 | 2.45 | 2.45 | 2.65 | +0.25 | +11.36% | 125 | 295 | 75.00% |
| MAC240621P00018000 | 2024-06-13 2:39PM EDT | 18.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 120 | 81 | 95.31% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 371.88% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 325.00% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 333.20% |
