M - Macy's, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
M190927C000120002019-08-29 2:36PM EDT12.002.942.703.550.00-20171.88%
M190927C000135002019-09-09 12:14PM EDT13.502.381.752.250.00---94.53%
M190927C000140002019-09-20 3:27PM EDT14.001.401.422.31-0.32-18.60%1154146.88%
M190927C000145002019-09-20 10:59AM EDT14.501.410.971.09-1.74-55.24%85361.72%
M190927C000150002019-09-20 3:44PM EDT15.000.630.610.63-0.20-24.10%33529953.52%
M190927C000155002019-09-20 3:59PM EDT15.500.310.310.33-0.22-41.51%12020650.39%
M190927C000160002019-09-20 3:59PM EDT16.000.140.130.15-0.14-50.00%1,2102,18050.78%
M190927C000165002019-09-20 3:41PM EDT16.500.050.040.07-0.08-61.54%1,64661250.00%
M190927C000170002019-09-20 3:19PM EDT17.000.020.010.03-0.04-66.67%22885350.78%
M190927C000175002019-09-20 3:20PM EDT17.500.010.010.02-0.03-75.00%841,05859.38%
M190927C000180002019-09-20 3:08PM EDT18.000.010.010.02-0.02-66.67%18076070.31%
M190927C000185002019-09-20 1:39PM EDT18.500.010.010.02-0.02-66.67%223379.69%
M190927C000190002019-09-18 10:52AM EDT19.000.020.000.020.00-29884.38%
M190927C000195002019-09-16 9:31AM EDT19.500.040.000.020.00-128493.75%
M190927C000200002019-09-17 9:43AM EDT20.000.020.000.010.00-10316493.75%
M190927C000205002019-09-17 9:41AM EDT20.500.020.000.040.00-1002,478120.31%
M190927C000210002019-08-21 11:39AM EDT21.000.010.000.030.00-716123.44%
M190927C000215002019-08-19 12:04AM EDT21.500.04-0.050.00--21159.38%
M190927C000220002019-08-19 12:04AM EDT22.000.050.000.040.00--26143.75%
M190927C000225002019-08-14 2:29PM EDT22.500.040.000.050.00-30157.81%
M190927C000230002019-08-19 12:04AM EDT23.000.07-0.050.00--36184.38%
M190927C000235002019-08-21 12:38PM EDT23.500.020.000.000.00-1050.00%
M190927C000240002019-08-19 12:04AM EDT24.000.030.000.040.00--1173.44%
M190927C000250002019-08-20 11:56AM EDT25.000.010.000.000.00-767750.00%
Ventaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
M190927P000105002019-08-23 3:40PM EDT10.500.030.000.030.00-66156.25%
M190927P000110002019-08-27 3:50PM EDT11.000.060.000.040.00-100118145.31%
M190927P000120002019-09-09 10:58AM EDT12.000.010.000.010.00-11,29193.75%
M190927P000125002019-09-19 9:54AM EDT12.500.010.000.020.00-34087.50%
M190927P000135002019-09-20 3:41PM EDT13.500.020.010.03+0.01+100.00%4124665.63%
M190927P000140002019-09-20 3:53PM EDT14.000.040.020.05+0.01+33.33%10831857.81%
M190927P000145002019-09-20 3:55PM EDT14.500.080.070.09+0.02+33.33%14627253.13%
M190927P000150002019-09-20 3:58PM EDT15.000.180.180.19+0.03+20.00%1,0631,79250.39%
M190927P000155002019-09-20 3:51PM EDT15.500.370.380.40+0.08+27.59%76467748.83%
M190927P000160002019-09-20 3:58PM EDT16.000.670.700.72+0.14+26.42%1,0933,97647.66%
M190927P000165002019-09-20 3:41PM EDT16.501.121.021.18+0.21+23.08%651,94258.20%
M190927P000170002019-09-20 2:43PM EDT17.001.621.481.67+0.28+20.90%451,81671.48%
M190927P000175002019-09-19 11:27AM EDT17.501.601.972.210.00-54396.09%
M190927P000180002019-09-18 10:22AM EDT18.001.772.362.680.00-5189101.95%
M190927P000185002019-09-16 12:08PM EDT18.501.472.723.550.00-52,35397.66%
M190927P000190002019-09-20 1:12PM EDT19.003.302.954.30+0.25+8.20%149103.13%
M190927P000195002019-09-11 11:59AM EDT19.502.563.804.300.00-3063172.66%
M190927P000200002019-09-17 9:59AM EDT20.003.304.354.650.00-49135.94%
M190927P000205002019-09-09 2:39PM EDT20.504.804.905.250.00-111182.81%
M190927P000210002019-09-13 11:12AM EDT21.003.855.306.100.00-200176.56%
M190927P000220002019-09-03 3:24PM EDT22.007.976.206.650.00-20173.44%
M190927P000225002019-09-17 3:20PM EDT22.506.706.707.600.00-14182.03%
M190927P000240002019-08-12 10:03AM EDT24.005.206.456.750.00-200.00%
M190927P000250002019-09-04 1:39PM EDT25.0010.559.1010.150.00--0203.13%
M190927P000255002019-09-04 1:47PM EDT25.5011.009.1510.850.00--0419.92%
M190927P000275002019-09-04 1:58PM EDT27.5013.1011.4512.850.00--0254.69%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines