Mercado fechará em 5 h 59 min
BOVESPA
119.903,36 -32,66 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.914,18 -61,71 (-0,12%) PETROLEO CRU
78,60 +0,10 (+0,13%) OURO
2.330,20 -24,60 (-1,04%) Bitcoin USD
67.555,34 -1.789,48 (-2,58%)
Macy's, Inc. (M)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:00AM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2024-03-08 4:25PM EDT | 3.00 | 18.10 | 13.25 | 17.85 | 0.00 | - | 10 | 1 | 1,605.47% |
| M240621C00005000 | 2024-02-27 10:35AM EDT | 5.00 | 15.20 | 14.55 | 16.75 | 0.00 | - | 5 | 0 | 1,021.88% |
| M240621C00007000 | 2023-12-11 3:35PM EDT | 7.00 | 14.15 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 353.13% |
| M240621C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 11.53 | 10.80 | 11.05 | 0.00 | - | 1 | 292 | 0.00% |
| M240621C00009000 | 2023-11-16 10:45AM EDT | 9.00 | 5.00 | 9.80 | 11.65 | 0.00 | - | - | 255 | 423.44% |
| M240621C00010000 | 2024-06-03 2:52PM EDT | 10.00 | 9.00 | 9.00 | 9.15 | 0.00 | - | 1 | 412 | 0.00% |
| M240621C00011000 | 2024-03-28 3:58PM EDT | 11.00 | 9.24 | 6.45 | 9.30 | 0.00 | - | 5 | 159 | 432.81% |
| M240621C00012000 | 2024-06-12 3:52PM EDT | 12.00 | 7.25 | 7.05 | 7.15 | 0.00 | - | 2 | 975 | 0.00% |
| M240621C00013000 | 2024-06-07 2:57PM EDT | 13.00 | 5.37 | 5.80 | 6.05 | 0.00 | - | 10 | 2,072 | 0.00% |
| M240621C00014000 | 2024-05-21 12:13PM EDT | 14.00 | 5.12 | 5.00 | 5.15 | 0.00 | - | 2 | 235 | 0.00% |
| M240621C00015000 | 2024-06-12 3:11PM EDT | 15.00 | 4.20 | 3.85 | 4.05 | 0.00 | - | 22 | 2,526 | 0.00% |
| M240621C00015500 | 2024-05-23 10:26AM EDT | 15.50 | 4.64 | 3.50 | 3.65 | 0.00 | - | - | 3 | 0.00% |
| M240621C00016000 | 2024-06-10 1:10PM EDT | 16.00 | 2.63 | 2.98 | 3.15 | 0.00 | - | 2 | 310 | 0.00% |
| M240621C00017000 | 2024-06-12 9:40AM EDT | 17.00 | 2.17 | 2.00 | 2.19 | 0.00 | - | 3 | 1,796 | 25.00% |
| M240621C00017500 | 2024-06-12 9:39AM EDT | 17.50 | 1.70 | 1.27 | 1.95 | 0.00 | - | 2 | 44 | 74.22% |
| M240621C00018000 | 2024-06-12 3:11PM EDT | 18.00 | 1.25 | 1.01 | 1.27 | 0.00 | - | 44 | 1,844 | 37.89% |
| M240621C00018500 | 2024-06-13 9:41AM EDT | 18.50 | 0.77 | 0.68 | 0.76 | -0.05 | -6.10% | 3 | 448 | 25.00% |
| M240621C00019000 | 2024-06-12 3:50PM EDT | 19.00 | 0.52 | 0.41 | 0.47 | 0.00 | - | 101 | 2,773 | 30.66% |
| M240621C00019500 | 2024-06-13 9:31AM EDT | 19.50 | 0.27 | 0.23 | 0.27 | -0.07 | -20.59% | 2 | 721 | 33.59% |
| M240621C00020000 | 2024-06-12 3:53PM EDT | 20.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1,210 | 9,413 | 38.09% |
| M240621C00020500 | 2024-06-12 3:52PM EDT | 20.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 91 | 327 | 42.19% |
| M240621C00021000 | 2024-06-12 2:55PM EDT | 21.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 11 | 17,056 | 48.83% |
| M240621C00021500 | 2024-06-12 12:51PM EDT | 21.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 70 | 313 | 50.39% |
| M240621C00022000 | 2024-06-13 9:45AM EDT | 22.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 8 | 11,140 | 55.47% |
| M240621C00022500 | 2024-06-12 10:27AM EDT | 22.50 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 119 | 101.37% |
| M240621C00023000 | 2024-06-12 1:04PM EDT | 23.00 | 0.06 | 0.02 | 0.70 | 0.00 | - | 2 | 11,672 | 120.70% |
| M240621C00023500 | 2024-05-24 3:00PM EDT | 23.50 | 0.15 | 0.01 | 0.00 | 0.00 | - | 2 | 6 | 53.13% |
| M240621C00024000 | 2024-06-12 2:19PM EDT | 24.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 16 | 19,119 | 85.16% |
| M240621C00024500 | 2024-05-20 10:04AM EDT | 24.50 | 0.19 | 0.01 | 0.76 | 0.00 | - | - | 1 | 148.83% |
| M240621C00025000 | 2024-06-11 10:02AM EDT | 25.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 8,292 | 110.55% |
| M240621C00026000 | 2024-06-07 2:39PM EDT | 26.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 74 | 1,257 | 158.20% |
| M240621C00027000 | 2024-06-12 11:54AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 226 | 183.20% |
| M240621C00028000 | 2024-04-25 12:21PM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 213.28% |
| M240621C00029000 | 2024-04-10 3:49PM EDT | 29.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 187.11% |
| M240621C00030000 | 2024-04-29 3:40PM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2,162 | 207.03% |
| M240621C00035000 | 2024-05-17 12:15PM EDT | 35.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 195.31% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2024-01-16 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| M240621P00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 381.25% |
| M240621P00006000 | 2024-04-05 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 154 | 557.03% |
| M240621P00007000 | 2023-11-21 11:34AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 489.06% |
| M240621P00008000 | 2024-05-31 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,418 | 212.50% |
| M240621P00009000 | 2024-04-11 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,830 | 248.44% |
| M240621P00010000 | 2024-06-11 12:58PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,765 | 162.50% |
| M240621P00011000 | 2024-06-11 1:00PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 50.00% |
| M240621P00012000 | 2024-06-11 1:34PM EDT | 12.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 368 | 6,998 | 253.91% |
| M240621P00013000 | 2024-06-12 11:31AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,403 | 50.00% |
| M240621P00014000 | 2024-06-10 1:57PM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 3,684 | 90.63% |
| M240621P00014500 | 2024-06-10 12:00PM EDT | 14.50 | 0.02 | 0.01 | 0.57 | 0.00 | - | 17 | 101 | 162.11% |
| M240621P00015000 | 2024-06-12 3:57PM EDT | 15.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 5 | 3,985 | 130.86% |
| M240621P00015500 | 2024-06-07 12:07PM EDT | 15.50 | 0.06 | 0.01 | 0.76 | 0.00 | - | 8 | 15 | 147.66% |
| M240621P00016000 | 2024-06-12 3:39PM EDT | 16.00 | 0.03 | 0.02 | 0.54 | 0.00 | - | 10 | 9,814 | 117.97% |
| M240621P00016500 | 2024-06-12 2:13PM EDT | 16.50 | 0.04 | 0.00 | 0.76 | 0.00 | - | 7 | 543 | 117.38% |
| M240621P00017000 | 2024-06-12 3:11PM EDT | 17.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 56 | 9,371 | 53.13% |
| M240621P00017500 | 2024-06-13 9:42AM EDT | 17.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 1,343 | 50.00% |
| M240621P00018000 | 2024-06-13 9:43AM EDT | 18.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 12 | 8,439 | 48.83% |
| M240621P00018500 | 2024-06-13 9:43AM EDT | 18.50 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 9 | 760 | 49.22% |
| M240621P00019000 | 2024-06-12 3:02PM EDT | 19.00 | 0.49 | 0.45 | 0.50 | 0.00 | - | 2,071 | 7,244 | 49.41% |
| M240621P00019500 | 2024-06-10 3:31PM EDT | 19.50 | 1.27 | 0.81 | 0.93 | 0.00 | - | 2 | 709 | 58.20% |
| M240621P00020000 | 2024-06-12 10:22AM EDT | 20.00 | 1.28 | 1.16 | 1.25 | 0.00 | - | 20 | 2,029 | 59.47% |
| M240621P00020500 | 2024-06-12 12:07PM EDT | 20.50 | 1.67 | 1.60 | 1.83 | 0.00 | - | 6 | 102 | 73.63% |
| M240621P00021000 | 2024-06-12 3:02PM EDT | 21.00 | 2.00 | 1.94 | 2.45 | 0.00 | - | 2 | 1,236 | 83.59% |
| M240621P00022000 | 2024-05-29 10:49AM EDT | 22.00 | 2.50 | 2.83 | 3.30 | 0.00 | - | 20 | 357 | 89.84% |
| M240621P00022500 | 2024-05-21 11:15AM EDT | 22.50 | 3.82 | 3.20 | 3.85 | 0.00 | - | - | 1 | 93.36% |
| M240621P00023000 | 2024-06-04 2:17PM EDT | 23.00 | 4.70 | 3.65 | 4.55 | 0.00 | - | 10 | 204 | 112.11% |
| M240621P00024000 | 2024-05-14 12:42PM EDT | 24.00 | 4.80 | 4.70 | 5.70 | 0.00 | - | 5 | 388 | 141.41% |
| M240621P00025000 | 2024-05-14 2:42PM EDT | 25.00 | 5.55 | 5.75 | 6.60 | 0.00 | - | 5 | 264 | 153.91% |
| M240621P00026000 | 2024-05-14 2:48PM EDT | 26.00 | 6.50 | 6.70 | 7.45 | 0.00 | - | 2 | 15 | 153.52% |
| M240621P00027000 | 2024-05-14 3:27PM EDT | 27.00 | 7.40 | 7.70 | 8.55 | 0.00 | - | 5 | 10 | 174.22% |
| M240621P00028000 | 2024-05-14 9:48AM EDT | 28.00 | 8.40 | 8.75 | 9.95 | 0.00 | - | 75 | 1 | 218.56% |
| M240621P00029000 | 2023-12-28 12:15PM EDT | 29.00 | 8.40 | 9.25 | 10.55 | 0.00 | - | - | 0 | 150.39% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 30.00 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 304.88% |
© 2024 Yahoo. Todos os direitos reservados.