Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.298,98 -336,73 (-0,56%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 119.82% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 12.00 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 127.59% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 13.00 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 166.94% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 14.00 | 6.25 | 4.85 | 5.15 | 0.00 | - | 1 | 9 | 58.50% |
| M240816C00015000 | 2024-04-16 1:01PM EDT | 15.00 | 4.70 | 4.10 | 4.30 | 0.00 | - | 1 | 386 | 55.71% |
| M240816C00016000 | 2024-04-26 10:17AM EDT | 16.00 | 3.55 | 3.35 | 4.75 | -0.25 | -6.58% | 3 | 171 | 70.51% |
| M240816C00017000 | 2024-04-24 12:06PM EDT | 17.00 | 3.15 | 2.72 | 3.20 | 0.00 | - | 13 | 77 | 55.66% |
| M240816C00018000 | 2024-04-25 9:54AM EDT | 18.00 | 2.45 | 1.38 | 3.65 | 0.00 | - | 1 | 714 | 57.23% |
| M240816C00019000 | 2024-04-26 1:29PM EDT | 19.00 | 1.70 | 1.70 | 1.83 | -0.31 | -15.42% | 10 | 257 | 51.03% |
| M240816C00020000 | 2024-04-25 3:58PM EDT | 20.00 | 1.35 | 1.29 | 1.65 | +0.01 | +0.75% | 100 | 2,969 | 51.17% |
| M240816C00021000 | 2024-04-26 9:32AM EDT | 21.00 | 0.95 | 0.92 | 1.56 | -0.03 | -3.06% | 1 | 2,133 | 53.08% |
| M240816C00022000 | 2024-04-25 10:41AM EDT | 22.00 | 0.70 | 0.67 | 1.19 | 0.00 | - | 1 | 168 | 51.47% |
| M240816C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.55 | 0.46 | 0.61 | 0.00 | - | 5 | 1,391 | 47.75% |
| M240816C00024000 | 2024-04-26 12:17PM EDT | 24.00 | 0.34 | 0.32 | 0.43 | -0.10 | -22.73% | 5 | 4,212 | 46.58% |
| M240816C00025000 | 2024-04-26 12:26PM EDT | 25.00 | 0.20 | 0.20 | 0.31 | -0.12 | -37.50% | 5 | 1,561 | 46.09% |
| M240816C00026000 | 2024-04-10 2:27PM EDT | 26.00 | 0.30 | 0.12 | 0.20 | 0.00 | - | 4 | 47 | 44.53% |
| M240816C00027000 | 2024-04-23 9:42AM EDT | 27.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 13 | 3,836 | 43.56% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 60.16% |
| M240816C00029000 | 2024-03-04 11:02AM EDT | 29.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 63.48% |
| M240816C00030000 | 2024-03-19 3:30PM EDT | 30.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 9 | 838 | 66.70% |
| M240816C00035000 | 2024-03-12 1:08PM EDT | 35.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 62.11% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00010000 | 2024-04-26 2:35PM EDT | 10.00 | 0.10 | 0.07 | 0.17 | -0.02 | -16.67% | 100 | 817 | 69.14% |
| M240816P00011000 | 2024-03-19 2:51PM EDT | 11.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 100 | 491 | 100.78% |
| M240816P00012000 | 2024-04-26 10:35AM EDT | 12.00 | 0.24 | 0.20 | 0.29 | -0.08 | -25.00% | 15 | 160 | 61.23% |
| M240816P00013000 | 2024-04-25 11:03AM EDT | 13.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 4 | 156 | 58.11% |
| M240816P00014000 | 2024-04-26 1:09PM EDT | 14.00 | 0.50 | 0.44 | 1.11 | +0.05 | +11.11% | 50 | 80 | 66.55% |
| M240816P00015000 | 2024-04-25 9:36AM EDT | 15.00 | 0.72 | 0.63 | 0.77 | 0.00 | - | 1 | 522 | 53.32% |
| M240816P00016000 | 2024-04-24 2:40PM EDT | 16.00 | 0.90 | 0.90 | 1.04 | 0.00 | - | 13 | 2,096 | 51.47% |
| M240816P00017000 | 2024-04-25 3:42PM EDT | 17.00 | 1.35 | 1.25 | 1.38 | 0.00 | - | 4 | 4,827 | 51.66% |
| M240816P00018000 | 2024-04-26 12:42PM EDT | 18.00 | 1.78 | 1.30 | 2.29 | +0.04 | +2.30% | 119 | 3,010 | 62.40% |
| M240816P00019000 | 2024-04-25 11:07AM EDT | 19.00 | 2.24 | 0.68 | 2.73 | 0.00 | - | 4 | 751 | 59.13% |
| M240816P00020000 | 2024-04-19 3:38PM EDT | 20.00 | 2.76 | 2.01 | 3.80 | 0.00 | - | 76 | 730 | 69.92% |
| M240816P00021000 | 2024-04-26 11:14AM EDT | 21.00 | 3.60 | 2.26 | 3.95 | +0.05 | +1.41% | 1 | 185 | 56.64% |
| M240816P00022000 | 2024-04-26 11:53AM EDT | 22.00 | 4.35 | 2.38 | 4.30 | +0.35 | +8.75% | 95 | 387 | 45.85% |
| M240816P00023000 | 2024-04-26 12:35PM EDT | 23.00 | 5.10 | 4.85 | 5.10 | +0.45 | +9.68% | 1 | 171 | 45.22% |
| M240816P00024000 | 2024-04-11 9:48AM EDT | 24.00 | 4.70 | 5.70 | 6.30 | 0.00 | - | 6 | 27 | 56.64% |
| M240816P00025000 | 2024-04-24 3:09PM EDT | 25.00 | 6.45 | 5.70 | 7.10 | 0.00 | - | 1 | 113 | 54.69% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 6.65 | 7.80 | 0.00 | - | 1 | 10 | 46.19% |
| M240816P00027000 | 2024-03-05 12:25PM EDT | 27.00 | 7.10 | 6.50 | 9.25 | 0.00 | - | - | 50 | 68.21% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 50.10% |
© 2024 Yahoo. Todos los derechos reservados.