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
59.512,26 +271,37 (+0,46%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-03-13 10:45AM EDT | 12.00 | 9.40 | 7.85 | 9.95 | 0.00 | - | - | 5 | 117.04% |
| M241115C00014000 | 2024-03-11 10:21AM EDT | 14.00 | 7.75 | 6.40 | 6.55 | 0.00 | - | 10 | 12 | 82.03% |
| M241115C00015000 | 2024-04-11 2:04PM EDT | 15.00 | 5.70 | 4.45 | 5.00 | 0.00 | - | - | 1 | 54.30% |
| M241115C00016000 | 2024-04-22 9:53AM EDT | 16.00 | 4.25 | 3.75 | 4.00 | 0.00 | - | 1 | 55 | 51.42% |
| M241115C00017000 | 2024-04-22 9:44AM EDT | 17.00 | 3.60 | 3.15 | 3.40 | 0.00 | - | 85 | 129 | 50.20% |
| M241115C00018000 | 2024-04-23 10:20AM EDT | 18.00 | 3.30 | 2.63 | 2.83 | 0.00 | - | 1 | 119 | 48.54% |
| M241115C00019000 | 2024-04-26 11:10AM EDT | 19.00 | 2.62 | 2.14 | 4.25 | +0.17 | +6.94% | 25 | 37 | 63.09% |
| M241115C00020000 | 2024-04-24 3:26PM EDT | 20.00 | 2.00 | 1.67 | 1.93 | 0.00 | - | 13 | 153 | 46.56% |
| M241115C00021000 | 2024-04-08 10:50AM EDT | 21.00 | 1.74 | 1.28 | 2.53 | 0.00 | - | 1 | 23 | 51.95% |
| M241115C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 1.21 | 0.97 | 1.77 | 0.00 | - | 2 | 27 | 54.64% |
| M241115C00023000 | 2024-04-26 3:52PM EDT | 23.00 | 0.80 | 0.72 | 1.79 | -0.11 | -12.09% | 20 | 158 | 59.72% |
| M241115C00024000 | 2024-04-19 3:43PM EDT | 24.00 | 0.69 | 0.52 | 0.76 | 0.00 | - | 22 | 45 | 42.82% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 25.00 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 52.91% |
| M241115C00026000 | 2024-04-25 11:38AM EDT | 26.00 | 0.35 | 0.24 | 0.49 | 0.00 | - | 7 | 10 | 42.73% |
| M241115C00027000 | 2024-03-19 2:48PM EDT | 27.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 51.27% |
| M241115C00028000 | 2024-04-04 12:41PM EDT | 28.00 | 0.21 | 0.09 | 0.28 | 0.00 | - | 60 | 52 | 41.41% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 1 | 5 | 53.71% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 56.93% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00010000 | 2024-04-26 12:11PM EDT | 10.00 | 0.27 | 0.20 | 0.30 | -0.01 | -3.57% | 23 | 20 | 61.13% |
| M241115P00011000 | 2024-03-26 9:38AM EDT | 11.00 | 0.27 | 0.28 | 0.43 | 0.00 | - | 4 | 5 | 58.59% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.38 | 1.77 | 0.00 | - | 100 | 192 | 76.47% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.53 | 0.74 | 0.00 | - | 77 | 205 | 53.42% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 14.00 | 0.91 | 0.71 | 1.76 | 0.00 | - | 30 | 20 | 61.87% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 15.00 | 1.15 | 0.96 | 1.46 | 0.00 | - | 35 | 58 | 52.30% |
| M241115P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 1.33 | 1.26 | 1.51 | 0.00 | - | 3 | 50 | 50.15% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 17.00 | 1.80 | 1.63 | 2.89 | 0.00 | - | 1 | 25 | 55.96% |
| M241115P00018000 | 2024-04-24 11:34AM EDT | 18.00 | 2.61 | 1.59 | 2.28 | 0.00 | - | 30 | 36 | 46.29% |
| M241115P00019000 | 2024-04-24 11:52AM EDT | 19.00 | 2.25 | 2.56 | 3.85 | 0.00 | - | 4 | 67 | 52.76% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 20.00 | 3.35 | 2.65 | 3.35 | +1.41 | +72.68% | 4 | 127 | 43.85% |
| M241115P00021000 | 2024-04-18 10:05AM EDT | 21.00 | 3.60 | 3.70 | 3.95 | 0.00 | - | 1 | 130 | 42.19% |
| M241115P00022000 | 2024-04-08 12:38PM EDT | 22.00 | 4.50 | 4.40 | 4.65 | +0.55 | +13.92% | 1 | 20 | 41.36% |
| M241115P00023000 | 2024-04-08 2:55PM EDT | 23.00 | 4.55 | 5.15 | 5.40 | 0.00 | - | 1 | 1 | 40.53% |
| M241115P00024000 | 2024-04-08 1:04PM EDT | 24.00 | 5.20 | 5.95 | 6.20 | 0.00 | - | 1 | 59 | 39.80% |
| M241115P00025000 | 2024-03-04 3:17PM EDT | 25.00 | 5.55 | 5.10 | 8.20 | 0.00 | - | 10 | 10 | 64.84% |
| M241115P00026000 | 2024-04-12 3:13PM EDT | 26.00 | 6.98 | 5.75 | 7.90 | 0.00 | - | 15 | 75 | 37.94% |
| M241115P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 9.40 | 8.45 | 10.40 | +1.54 | +19.59% | 9 | 75 | 55.13% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.