M - Macy's, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
M191122C000100002019-11-20 3:30PM EST10.005.10--+0.05+0.99%--0.00%
M191122C000110002019-11-20 3:43PM EST11.004.103.854.15+0.05+1.23%2168317.19%
M191122C000115002019-10-30 12:55PM EST11.503.553.453.700.00-140227229.69%
M191122C000120002019-11-20 3:43PM EST12.003.103.003.15+0.02+0.65%5254198.44%
M191122C000125002019-11-20 3:49PM EST12.502.682.602.69+0.06+2.29%6926210.94%
M191122C000130002019-11-20 3:58PM EST13.002.232.212.28-0.01-0.45%170186217.19%
M191122C000135002019-11-20 3:40PM EST13.501.841.861.88+0.03+1.66%60806217.97%
M191122C000140002019-11-20 3:59PM EST14.001.531.531.55+0.07+4.79%8811,014220.31%
M191122C000145002019-11-20 3:58PM EST14.501.231.241.27+0.10+8.85%1,545838223.44%
M191122C000150002019-11-20 3:59PM EST15.001.040.991.00+0.14+15.56%6,0324,267222.66%
M191122C000155002019-11-20 3:59PM EST15.500.780.770.80+0.11+16.42%3,7104,139223.83%
M191122C000160002019-11-20 3:59PM EST16.000.590.590.60+0.09+18.00%7,6867,270221.09%
M191122C000165002019-11-20 3:59PM EST16.500.460.440.46+0.12+35.29%2,9608,737220.31%
M191122C000170002019-11-20 3:59PM EST17.000.330.320.33+0.09+37.50%4,52510,313217.19%
M191122C000175002019-11-20 3:59PM EST17.500.230.230.24+0.07+43.75%5,5764,170216.41%
M191122C000180002019-11-20 3:59PM EST18.000.160.160.18+0.04+33.33%11,1193,496216.41%
M191122C000185002019-11-20 3:58PM EST18.500.120.120.13+0.03+33.33%7681,745217.97%
M191122C000190002019-11-20 3:59PM EST19.000.080.090.10+0.03+60.00%9322,648221.88%
M191122C000195002019-11-20 3:58PM EST19.500.070.060.07+0.03+75.00%298774220.31%
M191122C000200002019-11-20 3:58PM EST20.000.040.040.050.00-1,4852,231220.31%
M191122C000210002019-11-20 3:59PM EST21.000.030.020.05+0.01+50.00%822,255239.06%
M191122C000220002019-11-20 12:40PM EST22.000.040.000.05+0.03+300.00%10498250.00%
M191122C000225002019-11-19 10:15AM EST22.500.020.020.050.00-101,000278.13%
M191122C000235002019-11-20 3:58PM EST23.500.010.010.020.00-362429268.75%
Ventaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
M191122P000090002019-11-20 11:58AM EST9.000.020.000.03+0.01+100.00%22318.75%
M191122P000105002019-11-20 3:59PM EST10.500.020.010.02+0.01+100.00%14261231.25%
M191122P000110002019-11-20 3:59PM EST11.000.030.020.03+0.02+200.00%5461,190225.00%
M191122P000115002019-11-20 3:59PM EST11.500.040.040.05+0.02+100.00%843594220.31%
M191122P000120002019-11-20 3:59PM EST12.000.080.080.09+0.04+100.00%2,4001,205220.31%
M191122P000125002019-11-20 3:59PM EST12.500.150.140.15+0.07+87.50%3,4414,704220.31%
M191122P000130002019-11-20 3:59PM EST13.000.300.230.24+0.15+100.00%9,43010,348220.31%
M191122P000135002019-11-20 3:59PM EST13.500.360.350.36+0.12+50.00%3,4892,555219.53%
M191122P000140002019-11-20 3:59PM EST14.000.530.520.53+0.14+35.90%9,9547,323221.88%
M191122P000145002019-11-20 3:59PM EST14.500.730.720.74+0.15+25.86%2,9994,917222.27%
M191122P000150002019-11-20 3:59PM EST15.000.990.980.99+0.17+20.73%11,77849,082224.61%
M191122P000155002019-11-20 3:58PM EST15.501.271.261.28+0.17+15.45%9075,236225.00%
M191122P000160002019-11-20 3:57PM EST16.001.581.571.60+0.14+9.72%2,54219,526223.44%
M191122P000165002019-11-20 3:58PM EST16.501.931.921.94+0.16+9.04%2,81211,201220.31%
M191122P000170002019-11-20 3:58PM EST17.002.332.292.33+0.13+5.91%14766,345218.75%
M191122P000175002019-11-20 3:27PM EST17.502.662.682.78+0.17+6.83%333,810221.09%
M191122P000180002019-11-20 2:26PM EST18.003.093.053.20+0.04+1.31%15527206.25%
M191122P000185002019-11-19 10:40AM EST18.503.433.553.750.00-55126238.28%
M191122P000190002019-11-20 3:51PM EST19.004.054.004.25+1.57+63.31%4180246.88%
M191122P000195002019-11-20 3:56PM EST19.504.554.304.70+0.55+13.75%15178.13%
M191122P000200002019-11-20 3:26PM EST20.005.004.955.150.00-1125240.63%
M191122P000210002019-11-18 3:32PM EST21.004.23--0.00---0.00%
M191122P000220002019-11-07 12:56PM EST22.005.656.757.450.00--10334.38%
M191122P000235002019-11-18 2:18PM EST23.508.59--+1.94+29.17%--0.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines