Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.989,54 +1.648,51 (+2,52%)
The Macerich Company (MAC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 297.07% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 351.56% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 302.34% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-05-16 11:20AM EDT | 11.00 | 5.16 | 2.75 | 4.80 | 0.00 | - | 2 | 2 | 99.22% |
| MAC240621C00012000 | 2024-05-01 10:27AM EDT | 12.00 | 1.51 | 1.70 | 3.80 | 0.00 | - | 3 | 0 | 80.27% |
| MAC240621C00013000 | 2024-05-16 10:35AM EDT | 13.00 | 3.10 | 1.15 | 4.00 | 0.00 | - | 50 | 20 | 145.12% |
| MAC240621C00014000 | 2024-05-16 2:54PM EDT | 14.00 | 2.25 | 1.70 | 1.85 | 0.00 | - | 56 | 611 | 47.85% |
| MAC240621C00015000 | 2024-05-17 1:59PM EDT | 15.00 | 1.02 | 0.95 | 1.05 | -0.26 | -20.31% | 2 | 383 | 39.75% |
| MAC240621C00016000 | 2024-05-17 3:34PM EDT | 16.00 | 0.42 | 0.40 | 0.50 | -0.28 | -40.00% | 9 | 281 | 36.23% |
| MAC240621C00017000 | 2024-05-17 2:38PM EDT | 17.00 | 0.19 | 0.10 | 0.20 | -0.13 | -40.62% | 19 | 4,906 | 34.96% |
| MAC240621C00018000 | 2024-05-17 12:25PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 2 | 428 | 38.09% |
| MAC240621C00019000 | 2024-05-15 11:15AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,927 | 71.48% |
| MAC240621C00020000 | 2024-05-10 9:56AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 327 | 56.25% |
| MAC240621C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 110.55% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 138.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 172.66% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 125.00% |
| MAC240621P00009000 | 2024-05-03 11:02AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 81.25% |
| MAC240621P00011000 | 2024-05-01 9:39AM EDT | 11.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 59 | 66.02% |
| MAC240621P00012000 | 2024-05-10 9:30AM EDT | 12.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 309 | 60.94% |
| MAC240621P00013000 | 2024-05-15 2:34PM EDT | 13.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1,877 | 45.70% |
| MAC240621P00014000 | 2024-05-17 2:01PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 3 | 1,380 | 39.75% |
| MAC240621P00015000 | 2024-05-17 3:08PM EDT | 15.00 | 0.45 | 0.30 | 0.40 | +0.20 | +80.00% | 10 | 129 | 33.59% |
| MAC240621P00016000 | 2024-05-17 3:54PM EDT | 16.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 404 | 699 | 33.11% |
| MAC240621P00017000 | 2024-04-30 3:19PM EDT | 17.00 | 3.10 | 1.50 | 3.60 | 0.00 | - | 139 | 391 | 86.04% |
| MAC240621P00018000 | 2024-05-15 12:18PM EDT | 18.00 | 2.00 | 2.35 | 3.50 | 0.00 | - | 100 | 112 | 65.63% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 82.62% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 70.90% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 113.97% |
© 2024 Yahoo. Todos os direitos reservados.