Mercados españoles abiertos en 7 hrs 52 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 +0,0002 (+0,02%) Petróleo Brent
81,98 +0,35 (+0,43%) Bitcoin EUR
64.568,27 -86,36 (-0,13%)
Macy's, Inc. (M)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 8.15 | 9.15 | 0.00 | - | 5 | 5 | 50.00% |
| M240628C00017000 | 2024-05-20 10:29AM EDT | 17.00 | 2.89 | 0.28 | 2.22 | 0.00 | - | - | 27 | 75.39% |
| M240628C00017500 | 2024-06-05 10:44AM EDT | 17.50 | 1.35 | 0.47 | 1.47 | 0.00 | - | 3 | 3 | 46.29% |
| M240628C00018000 | 2024-06-07 3:15PM EDT | 18.00 | 0.90 | 0.71 | 1.63 | 0.00 | - | 8 | 113 | 76.76% |
| M240628C00018500 | 2024-06-07 11:43AM EDT | 18.50 | 0.69 | 0.57 | 0.83 | 0.00 | - | 40 | 53 | 44.53% |
| M240628C00019000 | 2024-06-10 1:49PM EDT | 19.00 | 0.51 | 0.28 | 0.63 | -0.07 | -12.07% | 6 | 355 | 46.29% |
| M240628C00019500 | 2024-06-10 2:31PM EDT | 19.50 | 0.32 | 0.26 | 0.43 | -0.03 | -8.57% | 51 | 83 | 45.12% |
| M240628C00020000 | 2024-06-10 3:57PM EDT | 20.00 | 0.25 | 0.17 | 0.27 | +0.08 | +47.06% | 25 | 181 | 43.36% |
| M240628C00020500 | 2024-06-07 2:00PM EDT | 20.50 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 59 | 44.73% |
| M240628C00021000 | 2024-06-10 1:47PM EDT | 21.00 | 0.09 | 0.07 | 0.13 | -0.05 | -35.71% | 13 | 235 | 45.51% |
| M240628C00021500 | 2024-06-10 3:01PM EDT | 21.50 | 0.06 | 0.03 | 1.80 | -0.05 | -45.45% | 9 | 15 | 111.52% |
| M240628C00022000 | 2024-06-04 11:36AM EDT | 22.00 | 0.05 | 0.02 | 0.38 | -0.04 | -44.44% | 1 | 20 | 65.04% |
| M240628C00022500 | 2024-06-07 1:27PM EDT | 22.50 | 0.03 | 0.00 | 1.90 | 0.00 | - | 8 | 16 | 128.91% |
| M240628C00023000 | 2024-05-23 11:32AM EDT | 23.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | - | 19 | 135.94% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 137.50% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 125.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 159.57% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 138.28% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 1.00 | 0.00 | - | - | 20 | 126.56% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.00 | 1.11 | 0.00 | - | 2 | 27 | 120.31% |
| M240628P00016000 | 2024-05-28 10:06AM EDT | 16.00 | 0.20 | 0.04 | 0.12 | 0.00 | - | 2 | 1 | 55.47% |
| M240628P00016500 | 2024-06-10 3:09PM EDT | 16.50 | 0.12 | 0.08 | 0.17 | -0.07 | -36.84% | 10 | 122 | 52.73% |
| M240628P00017000 | 2024-06-10 10:51AM EDT | 17.00 | 0.22 | 0.16 | 0.25 | -0.07 | -24.14% | 5 | 288 | 50.98% |
| M240628P00017500 | 2024-06-10 3:02PM EDT | 17.50 | 0.33 | 0.17 | 0.31 | -0.11 | -25.00% | 5 | 38 | 45.51% |
| M240628P00018000 | 2024-06-07 3:08PM EDT | 18.00 | 0.65 | 0.33 | 0.47 | 0.00 | - | 50 | 102 | 45.02% |
| M240628P00018500 | 2024-06-10 3:45PM EDT | 18.50 | 0.73 | 0.64 | 0.81 | -0.18 | -19.78% | 81 | 198 | 52.25% |
| M240628P00019000 | 2024-06-06 10:58AM EDT | 19.00 | 1.19 | 0.84 | 1.07 | 0.00 | - | 3 | 80 | 51.66% |
| M240628P00019500 | 2024-06-07 10:08AM EDT | 19.50 | 1.57 | 0.72 | 1.41 | 0.00 | - | 2 | 14 | 53.22% |
| M240628P00020000 | 2024-06-03 2:44PM EDT | 20.00 | 1.60 | 0.00 | 2.83 | 0.00 | - | 1 | 3 | 118.95% |
| M240628P00021000 | 2024-05-31 3:51PM EDT | 21.00 | 1.55 | 1.61 | 2.99 | 0.00 | - | 2 | 3 | 85.45% |
© 2024 Yahoo. Todos los derechos reservados.