Macys M - Optionskette | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Macys Inc (M)

13,56

-0,25

(-1,81%)

Geschlossen 19 März 9:00PM

Verzögert um 15 Minuten

13,58

0,02

(0,15%)

Nach Börsenschluss: 12:55AM

Verzögert um 15 Minuten

M Optionen-Flow

Calls

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
7,00	6,50	7,55	6,80	7,025	0,00	0,00 %	0	0	-
8,00	5,50	5,65	5,95	5,575	0,85	16,67 %	1	8	18.3.2025
9,00	4,50	4,65	4,85	4,575	0,00	0,00 %	0	0	-
10,00	2,91	3,65	3,08	3,28	0,00	0,00 %	0	7	-
10,50	3,00	3,15	2,58	3,075	0,00	0,00 %	0	16	-
11,00	2,26	2,69	2,67	2,475	0,00	0,00 %	0	0	-
11,50	2,02	2,13	2,32	2,075	0,09	4,04 %	2	7	18.3.2025
12,00	1,53	1,71	1,81	1,62	0,14	8,38 %	12	55	18.3.2025
12,50	1,05	1,16	1,44	1,105	0,00	0,00 %	0	43	-
13,00	0,61	1,27	0,62	0,94	-0,13	-17,33 %	33	635	18.3.2025
13,50	0,27	0,30	0,31	0,285	-0,19	-38,00 %	78	2.541	18.3.2025
14,00	0,04	0,11	0,09	0,075	-0,10	-52,63 %	2.296	2.031	18.3.2025
14,50	0,02	0,03	0,02	0,025	-0,04	-66,67 %	4.887	13.664	18.3.2025
15,00	0,01	0,03	0,01	0,02	-0,02	-66,67 %	564	7.851	18.3.2025
15,50	0,01	0,01	0,01	0,01	0,00	0,00 %	1	168	18.3.2025
16,00	0,01	0,02	0,01	0,015	0,00	0,00 %	0	1.757	-
16,50	0,01	0,33	0,01	0,17	0,00	0,00 %	0	103	-
17,00	0,04	0,04	0,01	0,04	-0,03	-75,00 %	1	921	18.3.2025
17,50	0,12	0,33	0,12	0,225	0,00	0,00 %	0	39	-
18,00	0,10	0,03	0,10	0,065	0,00	0,00 %	0	481	-

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Puts

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
7,00	0,00	0,33	0,00	0,00	0,00	0,00 %	0	0	-
8,00	0,00	0,33	0,00	0,00	0,00	0,00 %	0	0	-
9,00	0,00	0,33	0,00	0,00	0,00	0,00 %	0	0	-
10,00	0,01	0,13	0,01	0,07	0,00	0,00 %	0	116	-
10,50	0,10	0,11	0,10	0,105	0,00	0,00 %	0	196	-
11,00	0,01	0,01	0,01	0,01	0,00	0,00 %	0	991	-
11,50	0,01	0,01	0,01	0,01	-0,02	-66,67 %	3	849	18.3.2025
12,00	0,03	0,10	0,01	0,065	-0,02	-66,67 %	4	6.325	18.3.2025
12,50	0,01	0,03	0,01	0,02	-0,01	-50,00 %	1.506	2.615	18.3.2025
13,00	0,04	0,07	0,07	0,055	0,03	75,00 %	81	3.515	18.3.2025
13,50	0,15	0,22	0,21	0,185	0,07	50,00 %	771	738	18.3.2025
14,00	0,50	0,54	0,50	0,52	0,16	47,06 %	354	2.881	18.3.2025
14,50	0,92	0,97	0,94	0,945	0,29	44,62 %	14	377	18.3.2025
15,00	1,40	1,46	1,34	1,43	0,16	13,56 %	67	1.499	18.3.2025
15,50	1,88	2,22	1,57	2,05	-0,18	-10,29 %	6	29	18.3.2025
16,00	2,38	2,48	2,35	2,43	0,04	1,73 %	32	661	18.3.2025
16,50	1,96	2,99	2,77	2,475	-0,03	-1,07 %	24	6	18.3.2025
17,00	2,17	3,50	4,00	2,835	0,00	0,00 %	0	3	-
17,50	3,85	4,00	3,95	3,925	0,00	0,00 %	0	0	-
18,00	4,40	4,50	4,40	4,45	0,05	1,15 %	1	4	18.3.2025

Volumen
% Tops
% Flops

Symbol	Preis	Vol.
KBSXFST Corporation	US$ 5,49 (309,70%)	53,73M
ADTXAditxt Inc	US$ 7,4999 (71,62%)	90,6M
RGCRegencell Bioscience Holdings Ltd	US$ 31,60 (70,81%)	2,89M
SYRSSyros Pharmaceuticals Inc	US$ 0,1265 (47,44%)	391,94M
CJETChijet Motor Company Inc	US$ 1,6845 (45,22%)	141,13k
ANTEAirNet Technology Inc	US$ 0,652 (-59,50%)	17,14M
ATXIAvenue Therapeutics Inc	US$ 0,410063 (-51,88%)	1,14M
JAGXJaguar Health Inc	US$ 0,2434 (-48,10%)	3,45M
SCNXScienture Holdings Inc	US$ 1,59 (-35,89%)	61,39M
REEREE Automotive Ltd	US$ 4,25 (-35,31%)	725,82k
SYRSSyros Pharmaceuticals Inc	US$ 0,1265 (47,44%)	391,94M
NVDANVIDIA Corporation	US$ 115,43 (-3,43%)	295,99M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7,46 (-10,55%)	179,17M
LCIDLucid Group Inc	US$ 2,355 (9,03%)	176,48M
LITMSnow Lake Resources Ltd	US$ 0,5404 (29,84%)	174,07M

europa7

europa7 2 Minuten vor

Exploring DLT and blockchain: A comparative analysis of Hedera, Bitcoin, Ethereum, and how they integrate with AI technologies
January 17, 2024
https://oecd.ai/en/wonk/dlt-blockchain-ai-technologies

"...In the ever-evolving realm of digital technologies, Distributed Ledg

Dodger1

Dodger1 3 Minuten vor

It is about what you want, all of us..and how our leaders will deliver...

Decentralized Currency

Go $AABB

Dabeav

Dabeav 3 Minuten vor

It will tank again tomorrow!

Huggy Bear

Huggy Bear 6 Minuten vor

Hilarious. The CONpany is basically broke so Thiago takes out more toxic debt and you say it's nice news.

So much for no more debt and millions in revenue pouring in...

NoMo I'm sure disagrees...

bcde

bcde 7 Minuten vor

It is too risky to release FnF without fixing all the waste, fraud, theft that has been going on for decades.
Otherwise they would be back under conservatorship very soon and this time the enemies are going to say they told so.

Brysh

Brysh 11 Minuten vor

Another update from ModuLink posted on LinkedIn by CFO (photos on LinkedIn):

*🏗 Exciting Progress at Modulink Group! 🚀*

Our *Smart-Modular Display Home* is taking shape, and we couldn’t be more thrilled to share the progress with you! In just *&#x

littlejohn

littlejohn 12 Minuten vor

https://x.com/SpaceX/status/1902117509798465910

we shall test your thesis on Wednesday...

it is good enough for me...

peons need simplicity...

so we watch...LJ

NYBob

NYBob 14 Minuten vor

PRAYERS THANKS - Another church was just torched in Manitoba. I’m on my way.
Attacks on churches aren’t just an act of anti-Christian bigotry; they’re a form of terrorism.
Ezra Levant | March 18, 2025 | News Analysis | 1 Comment

https://assets.nationbuilde

al44

al44 15 Minuten vor

Past time for justice-

https://media.gettr.com/group4/getter/2025/03/19/04/b8f754ce-af70-e436-ddbd-acf62c8ca873/91b7c6be514611a32df4ec56f756e3cb_768x0.jpg

ace65

ace65 16 Minuten vor

Looks like someone wants shares...fat bids showed up and buying the ask.

al44

al44 16 Minuten vor

Where did it go?-

https://media.gettr.com/group6/getter/2025/03/18/04/c3a0c492-87c4-9c8a-9dab-323fb9b5f33b/39f9b5a41592525a03459b243e5b3a24_768x0.jpg

NYBob

NYBob 17 Minuten vor

MAGA NEWS - Another church was just torched in Manitoba. I’m on my way.
Attacks on churches aren’t just an act of anti-Christian bigotry; they’re a form of terrorism.
Ezra Levant | March 18, 2025 | News Analysis | 1 Comment

https://assets.nationbuilder.com

janice shell

janice shell 18 Minuten vor

I think he believes he's really russian and is helping his mother country.

Comrade Trump
Why he’s acting exactly like a Russian asset would.

https://foreignpolicy.com/2025/03/10/trump-putin-russia-asset-spy-security-ukraine-europe-war/

NYBob

NYBob 18 Minuten vor

Another church was just torched in Manitoba. I’m on my way.
Attacks on churches aren’t just an act of anti-Christian bigotry; they’re a form of terrorism.
Ezra Levant | March 18, 2025 | News Analysis | 1 Comment

https://assets.nationbuilder.com/therebel/pa

XMaster2023

XMaster2023 19 Minuten vor

Yes you are a paid clown.

benz280e

benz280e 20 Minuten vor

Yeah, I was using the microphone on my iPhone, should've checked it, but I didn't. Everyone except the pinheads knew what I meant.

Signor

Signor 22 Minuten vor

RNVA is hot!!
https://youtu.be/TdUXxqKQxPI

ace65

ace65 22 Minuten vor

Good size buys today ...one of these days it will take off.

NwboLong_1979

NwboLong_1979 22 Minuten vor

I know it's not perfect analogy...but look what happened with Covid vaccines. The mRNA vaccines got quick approval and the non mRNA vaccines got very slow approvals. Technically a trump administration that was very pro mRNA originally would be more amenable to nonmRNA vaccines but I don't know if UK

RickNagra

RickNagra 23 Minuten vor

Big time vibe shift.

KRISGO

KRISGO 24 Minuten vor

agree, and most retail investors don't regularly check 10-Q/K filings.

doinit

doinit 27 Minuten vor

EMAUF,,greeting, welcome to the board,,been pretty quiet here

arizona1

arizona1 30 Minuten vor

Good for you roosty, So sad

TSLA. Today 225.31 -12.70 (-5.34%)

ABN Amro Bank Nv 1.888% ...

CA Consumer Finance Cacf...

Pacific Edge (PK)

Tullow Oil (PK)

EDML 20211 BV Edml21dfrn...

Axiata Group BHD (PK)

Bim Gestione Servizi Pub...

Granite Point Mortgage

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen