Mercados españoles abiertos en 7 hrs 1 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.384,00 -2.220,19 (-3,92%)
Macy's, Inc. (M)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00017000 | 2024-05-01 2:49PM EDT | 17.00 | 2.12 | 0.13 | 3.10 | -1.23 | -36.72% | 1 | 1 | 51.76% |
| M240524C00018500 | 2024-04-30 1:37PM EDT | 18.50 | 1.54 | 0.00 | 1.87 | 0.00 | - | 4 | 6 | 58.79% |
| M240524C00019000 | 2024-04-30 9:30AM EDT | 19.00 | 0.95 | 0.30 | 0.98 | 0.00 | - | 1 | 17 | 53.13% |
| M240524C00019500 | 2024-05-01 12:07PM EDT | 19.50 | 0.60 | 0.18 | 1.71 | -0.10 | -14.29% | 3 | 15 | 79.39% |
| M240524C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.55 | 0.18 | 0.53 | 0.00 | - | 2 | 223 | 52.64% |
| M240524C00020500 | 2024-04-30 1:58PM EDT | 20.50 | 0.35 | 0.13 | 0.52 | 0.00 | - | 12 | 37 | 57.42% |
| M240524C00021000 | 2024-04-29 10:58AM EDT | 21.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 51.56% |
| M240524C00021500 | 2024-04-30 12:46PM EDT | 21.50 | 0.23 | 0.01 | 2.11 | 0.00 | - | 1 | 3 | 117.48% |
| M240524C00022000 | 2024-04-25 2:12PM EDT | 22.00 | 0.20 | 0.04 | 0.22 | 0.00 | - | 10 | 30 | 57.23% |
| M240524C00022500 | 2024-04-19 10:05AM EDT | 22.50 | 0.18 | 0.00 | 2.14 | 0.00 | - | 1 | 12 | 131.35% |
| M240524C00023000 | 2024-04-29 2:57PM EDT | 23.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 139.06% |
| M240524C00023500 | 2024-04-26 2:58PM EDT | 23.50 | 0.09 | 0.00 | 2.17 | 0.00 | - | 1 | 30 | 144.34% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 24.00 | 0.34 | 0.00 | 2.17 | 0.00 | - | - | 10 | 150.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 5 | 217.38% |
| M240524P00013000 | 2024-04-25 10:33AM EDT | 13.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | - | 1 | 190.04% |
| M240524P00014000 | 2024-04-24 10:25AM EDT | 14.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 1 | 35 | 135.16% |
| M240524P00014500 | 2024-04-15 10:38AM EDT | 14.50 | 0.14 | 0.00 | 1.82 | 0.00 | - | - | 2 | 138.18% |
| M240524P00015000 | 2024-04-30 11:48AM EDT | 15.00 | 0.53 | 0.01 | 1.16 | 0.00 | - | 1 | 2 | 102.05% |
| M240524P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.22 | 0.14 | 0.32 | 0.00 | - | 1 | 11 | 53.81% |
| M240524P00016500 | 2024-04-30 11:46AM EDT | 16.50 | 0.27 | 0.21 | 1.55 | 0.00 | - | 1 | 42 | 88.77% |
| M240524P00017000 | 2024-05-01 3:37PM EDT | 17.00 | 0.50 | 0.30 | 0.63 | +0.04 | +8.70% | 2 | 36 | 51.76% |
| M240524P00017500 | 2024-05-01 9:38AM EDT | 17.50 | 0.61 | 0.50 | 1.35 | -0.04 | -6.15% | 1 | 28 | 67.19% |
| M240524P00018000 | 2024-04-29 2:57PM EDT | 18.00 | 0.63 | 0.47 | 1.21 | 0.00 | - | 1 | 40 | 69.53% |
| M240524P00018500 | 2024-05-01 9:30AM EDT | 18.50 | 1.19 | 0.67 | 2.64 | -0.21 | -15.00% | 3 | 14 | 78.71% |
| M240524P00019000 | 2024-04-23 12:20PM EDT | 19.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 5 | 10 | 53.71% |
| M240524P00020000 | 2024-05-01 3:26PM EDT | 20.00 | 2.00 | 0.67 | 2.96 | +0.49 | +32.45% | 1 | 1 | 97.36% |
| M240524P00020500 | 2024-04-30 12:33PM EDT | 20.50 | 1.88 | 2.06 | 3.25 | 0.00 | - | 1 | 4 | 56.06% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 21.00 | 2.29 | 1.10 | 4.30 | 0.00 | - | - | 1 | 132.42% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 22.00 | 3.31 | 3.50 | 4.95 | 0.00 | - | - | 15 | 79.49% |
© 2024 Yahoo. Todos los derechos reservados.