Mercados españoles abiertos en 2 hrs 26 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.070,46 +453,36 (+1,17%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.137,80 -323,99 (-0,50%)
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 comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00008500 | 2024-05-13 11:30AM EDT | 8.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240524C00009000 | 2024-05-13 11:30AM EDT | 9.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240524C00015000 | 2024-05-22 11:27AM EDT | 15.00 | 5.45 | 0.00 | 0.00 | +1.65 | +43.42% | 2 | 0 | 0.00% |
| M240524C00016000 | 2024-05-21 2:32PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240524C00017000 | 2024-05-22 11:21AM EDT | 17.00 | 3.38 | 0.00 | 0.00 | +0.98 | +40.83% | 4 | 0 | 0.00% |
| M240524C00017500 | 2024-05-22 3:34PM EDT | 17.50 | 2.69 | 0.00 | 0.00 | +1.09 | +68.12% | 2 | 0 | 0.00% |
| M240524C00018000 | 2024-05-22 3:26PM EDT | 18.00 | 2.30 | 0.00 | 0.00 | +0.20 | +9.52% | 157 | 0 | 0.00% |
| M240524C00018500 | 2024-05-22 10:21AM EDT | 18.50 | 1.90 | 0.00 | 0.00 | +0.40 | +26.67% | 36 | 0 | 0.00% |
| M240524C00019000 | 2024-05-22 3:32PM EDT | 19.00 | 1.39 | 0.00 | 0.00 | +0.14 | +11.20% | 224 | 0 | 0.00% |
| M240524C00019500 | 2024-05-22 3:53PM EDT | 19.50 | 0.81 | 0.00 | 0.00 | -0.01 | -1.22% | 770 | 0 | 0.00% |
| M240524C00020000 | 2024-05-22 3:59PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | -0.06 | -10.71% | 1,284 | 0 | 0.00% |
| M240524C00020500 | 2024-05-22 3:58PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 1,928 | 0 | 6.25% |
| M240524C00021000 | 2024-05-22 3:59PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | -0.07 | -35.00% | 4,245 | 0 | 12.50% |
| M240524C00021500 | 2024-05-22 3:07PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 224 | 0 | 25.00% |
| M240524C00022000 | 2024-05-22 3:39PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 811 | 0 | 25.00% |
| M240524C00022500 | 2024-05-22 1:13PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| M240524C00023000 | 2024-05-22 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 7 | 0 | 50.00% |
| M240524C00023500 | 2024-05-22 3:57PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 16 | 0 | 50.00% |
| M240524C00024000 | 2024-05-22 11:24AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240524C00025000 | 2024-05-22 1:52PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 1 | 0 | 50.00% |
| M240524C00025500 | 2024-05-20 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| M240524C00026500 | 2024-05-20 2:00PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| M240524C00027000 | 2024-05-20 2:03PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 5 | 677.34% |
| M240524P00013000 | 2024-05-17 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| M240524P00013500 | 2024-05-20 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| M240524P00014000 | 2024-05-20 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| M240524P00014500 | 2024-05-20 3:42PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| M240524P00015000 | 2024-05-20 3:55PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| M240524P00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| M240524P00016000 | 2024-05-22 12:10PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| M240524P00016500 | 2024-05-22 1:51PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| M240524P00017000 | 2024-05-22 3:30PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| M240524P00017500 | 2024-05-22 3:42PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 188 | 0 | 50.00% |
| M240524P00018000 | 2024-05-22 3:21PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 578 | 0 | 50.00% |
| M240524P00018500 | 2024-05-22 3:59PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 345 | 0 | 25.00% |
| M240524P00019000 | 2024-05-22 3:59PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 453 | 0 | 25.00% |
| M240524P00019500 | 2024-05-22 3:59PM EDT | 19.50 | 0.18 | 0.00 | 0.00 | -0.06 | -25.00% | 1,746 | 0 | 12.50% |
| M240524P00020000 | 2024-05-22 3:59PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | -0.11 | -23.40% | 496 | 0 | 3.13% |
| M240524P00020500 | 2024-05-22 3:29PM EDT | 20.50 | 0.56 | 0.00 | 0.00 | -0.37 | -39.78% | 143 | 0 | 0.00% |
| M240524P00021000 | 2024-05-22 12:29PM EDT | 21.00 | 0.81 | 0.00 | 0.00 | -1.32 | -61.97% | 7 | 0 | 0.00% |
| M240524P00021500 | 2024-05-22 12:46PM EDT | 21.50 | 1.28 | 0.00 | 0.00 | -1.22 | -48.80% | 23 | 0 | 0.00% |
| M240524P00022000 | 2024-05-21 3:54PM EDT | 22.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240524P00022500 | 2024-05-21 12:49PM EDT | 22.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.