Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0848 +0,0013 (+0,12%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.342,50 -24,00 (-1,01%) Bitcoin EUR
62.232,12 -1.106,86 (-1,75%)
Macy's, Inc. (M)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:39PM EDT. Mercado abierto.
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240614C00012000 | 2024-05-21 10:18AM EDT | 12.00 | 6.85 | 6.10 | 7.90 | 0.00 | - | 2 | 0 | 227.34% |
| M240614C00018000 | 2024-05-13 10:27AM EDT | 18.00 | 2.55 | 1.60 | 1.69 | 0.00 | - | 12 | 0 | 51.76% |
| M240614C00019000 | 2024-05-30 11:45AM EDT | 19.00 | 0.87 | 0.89 | 0.97 | -0.13 | -13.00% | 2 | 10 | 49.90% |
| M240614C00019500 | 2024-05-31 2:13PM EDT | 19.50 | 0.71 | 0.55 | 0.71 | -0.17 | -19.32% | 59 | 64 | 49.41% |
| M240614C00020000 | 2024-05-31 2:06PM EDT | 20.00 | 0.51 | 0.29 | 0.49 | -0.30 | -37.04% | 38 | 164 | 48.15% |
| M240614C00020500 | 2024-05-31 3:13PM EDT | 20.50 | 0.28 | 0.28 | 0.32 | -0.24 | -46.15% | 121 | 217 | 46.88% |
| M240614C00021000 | 2024-05-31 1:46PM EDT | 21.00 | 0.22 | 0.18 | 0.22 | -0.28 | -56.00% | 75 | 220 | 47.85% |
| M240614C00021500 | 2024-05-31 2:09PM EDT | 21.50 | 0.15 | 0.09 | 0.14 | -0.34 | -69.39% | 34 | 0 | 47.66% |
| M240614C00022000 | 2024-05-31 3:24PM EDT | 22.00 | 0.08 | 0.05 | 0.09 | -0.13 | -61.90% | 10 | 0 | 48.05% |
| M240614C00022500 | 2024-05-31 2:15PM EDT | 22.50 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 2 | 35 | 50.78% |
| M240614C00023000 | 2024-05-28 2:57PM EDT | 23.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 5 | 0 | 53.52% |
| M240614C00023500 | 2024-05-02 1:37PM EDT | 23.50 | 0.22 | 0.02 | 0.52 | 0.00 | - | - | 0 | 88.28% |
| M240614C00025000 | 2024-05-30 10:22AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | -0.13 | -72.22% | 1 | 7 | 82.42% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240614P00010000 | 2024-05-20 1:06PM EDT | 10.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 0 | 167.19% |
| M240614P00013500 | 2024-05-03 12:02PM EDT | 13.50 | 0.09 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 192.58% |
| M240614P00014000 | 2024-05-02 1:36PM EDT | 14.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | - | 0 | 134.38% |
| M240614P00015000 | 2024-05-06 10:15AM EDT | 15.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | - | 0 | 128.32% |
| M240614P00015500 | 2024-05-21 3:09PM EDT | 15.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 116.80% |
| M240614P00016000 | 2024-05-29 9:58AM EDT | 16.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 0 | 61.72% |
| M240614P00016500 | 2024-05-24 10:47AM EDT | 16.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 0 | 55.47% |
| M240614P00017000 | 2024-05-28 1:32PM EDT | 17.00 | 0.05 | 0.08 | 0.12 | 0.00 | - | 1 | 0 | 51.95% |
| M240614P00017500 | 2024-05-30 3:16PM EDT | 17.50 | 0.25 | 0.13 | 0.16 | +0.07 | +38.89% | 38 | 127 | 50.39% |
| M240614P00018000 | 2024-05-31 11:41AM EDT | 18.00 | 0.27 | 0.21 | 0.26 | +0.01 | +3.85% | 1 | 36 | 50.00% |
| M240614P00018500 | 2024-05-31 3:04PM EDT | 18.50 | 0.36 | 0.35 | 0.39 | -0.02 | -5.26% | 13 | 454 | 48.63% |
| M240614P00019000 | 2024-05-30 3:12PM EDT | 19.00 | 0.72 | 0.52 | 0.60 | +0.21 | +41.18% | 11 | 501 | 49.61% |
| M240614P00019500 | 2024-05-31 12:08PM EDT | 19.50 | 0.84 | 0.76 | 0.84 | +0.13 | +18.31% | 15 | 353 | 49.02% |
| M240614P00020000 | 2024-05-30 9:45AM EDT | 20.00 | 1.02 | 0.83 | 1.14 | +0.03 | +3.03% | 3 | 0 | 49.12% |
| M240614P00020500 | 2024-05-30 11:07AM EDT | 20.50 | 1.57 | 1.42 | 1.50 | +0.65 | +70.65% | 6 | 0 | 50.20% |
| M240614P00021500 | 2024-05-13 1:27PM EDT | 21.50 | 2.56 | 2.27 | 2.63 | 0.00 | - | 9 | 0 | 64.06% |
© 2024 Yahoo. Todos los derechos reservados.