Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 167.30 | 156.50 | 159.30 | 0.00 | - | 2 | 20 | 149.02% |
| MAR240621C00085000 | 2023-03-15 3:00PM EDT | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
| MAR240621C00090000 | 2023-03-15 3:11PM EDT | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
| MAR240621C00095000 | 2023-10-31 3:36PM EDT | 95.00 | 96.70 | 108.60 | 110.60 | 0.00 | - | 1 | 500 | 0.00% |
| MAR240621C00100000 | 2023-10-31 1:48PM EDT | 100.00 | 92.10 | 104.00 | 106.10 | 0.00 | - | 1 | 7 | 0.00% |
| MAR240621C00105000 | 2023-10-27 2:17PM EDT | 105.00 | 84.30 | 105.80 | 108.60 | 0.00 | - | 3 | 25 | 0.00% |
| MAR240621C00110000 | 2023-10-31 3:36PM EDT | 110.00 | 82.80 | 95.00 | 97.20 | 0.00 | - | 1 | 5 | 0.00% |
| MAR240621C00115000 | 2023-11-01 2:50PM EDT | 115.00 | 76.50 | 96.40 | 97.90 | 0.00 | - | 5 | 54 | 0.00% |
| MAR240621C00120000 | 2023-11-01 2:50PM EDT | 120.00 | 71.90 | 91.90 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| MAR240621C00125000 | 2023-11-09 2:14PM EDT | 125.00 | 74.50 | 86.30 | 89.20 | 0.00 | - | - | 2 | 0.00% |
| MAR240621C00130000 | 2023-08-17 3:25PM EDT | 130.00 | 80.20 | 78.50 | 79.80 | 0.00 | - | 1 | 10 | 0.00% |
| MAR240621C00135000 | 2023-10-26 2:13PM EDT | 135.00 | 60.40 | 77.40 | 79.10 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240621C00140000 | 2023-12-29 10:52AM EDT | 140.00 | 88.10 | 102.00 | 106.10 | 0.00 | - | 7 | 25 | 161.12% |
| MAR240621C00145000 | 2023-11-14 3:46PM EDT | 145.00 | 63.88 | 77.10 | 81.00 | 0.00 | - | 2 | 33 | 0.00% |
| MAR240621C00150000 | 2023-11-14 3:46PM EDT | 150.00 | 59.33 | 73.50 | 76.50 | 0.00 | - | 2 | 38 | 0.00% |
| MAR240621C00155000 | 2024-01-03 11:02AM EDT | 155.00 | 69.90 | 91.10 | 94.80 | 0.00 | - | 7 | 62 | 163.57% |
| MAR240621C00160000 | 2023-11-16 10:34AM EDT | 160.00 | 49.60 | 65.70 | 66.90 | 0.00 | - | 19 | 32 | 0.00% |
| MAR240621C00165000 | 2023-10-17 9:59AM EDT | 165.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MAR240621C00170000 | 2024-02-22 11:04AM EDT | 170.00 | 81.12 | 85.30 | 89.10 | 0.00 | - | 1 | 128 | 187.74% |
| MAR240621C00175000 | 2023-12-06 10:30AM EDT | 175.00 | 38.89 | 52.90 | 53.70 | 0.00 | - | 1 | 59 | 0.00% |
| MAR240621C00180000 | 2024-05-06 3:22PM EDT | 180.00 | 57.52 | 56.10 | 59.90 | 0.00 | - | 14 | 67 | 71.58% |
| MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 63.80 | 67.60 | 0.00 | - | 1 | 91 | 128.99% |
| MAR240621C00190000 | 2024-05-17 10:51AM EDT | 190.00 | 47.70 | 46.20 | 50.00 | -9.43 | -16.51% | 1 | 85 | 61.57% |
| MAR240621C00195000 | 2024-03-08 4:42PM EDT | 195.00 | 58.06 | 59.80 | 62.80 | 0.00 | - | 3 | 265 | 137.99% |
| MAR240621C00200000 | 2024-05-17 10:45AM EDT | 200.00 | 37.67 | 36.30 | 39.40 | +0.65 | +1.76% | 2 | 216 | 46.48% |
| MAR240621C00210000 | 2024-05-17 9:54AM EDT | 210.00 | 30.30 | 26.90 | 30.20 | +3.20 | +11.81% | 10 | 396 | 41.61% |
| MAR240621C00220000 | 2024-05-16 10:04AM EDT | 220.00 | 17.75 | 17.70 | 19.60 | 0.00 | - | 14 | 455 | 27.63% |
| MAR240621C00230000 | 2024-05-15 3:14PM EDT | 230.00 | 9.89 | 10.60 | 12.60 | 0.00 | - | 4 | 783 | 28.66% |
| MAR240621C00240000 | 2024-05-17 3:36PM EDT | 240.00 | 4.60 | 4.60 | 4.80 | -1.00 | -17.86% | 60 | 1,190 | 20.17% |
| MAR240621C00250000 | 2024-05-17 11:51AM EDT | 250.00 | 1.40 | 1.35 | 2.40 | -0.24 | -14.63% | 6 | 1,883 | 23.11% |
| MAR240621C00260000 | 2024-05-17 3:35PM EDT | 260.00 | 0.45 | 0.30 | 0.50 | -0.12 | -21.05% | 449 | 1,324 | 20.19% |
| MAR240621C00270000 | 2024-05-17 2:53PM EDT | 270.00 | 0.17 | 0.10 | 0.50 | +0.02 | +13.33% | 2 | 367 | 26.43% |
| MAR240621C00280000 | 2024-05-17 1:55PM EDT | 280.00 | 0.15 | 0.05 | 0.45 | -0.60 | -80.00% | 7 | 687 | 31.49% |
| MAR240621C00290000 | 2024-05-16 9:35AM EDT | 290.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 93 | 37.48% |
| MAR240621C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 97 | 41.68% |
| MAR240621C00310000 | 2024-05-15 10:15AM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 1,242 | 37.21% |
| MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 51.69% |
| MAR240621C00330000 | 2024-04-05 1:26PM EDT | 330.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 58.91% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00080000 | 2023-07-24 9:47AM EDT | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 162.11% |
| MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 164.84% |
| MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 140.53% |
| MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 500 | 124.81% |
| MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 118.36% |
| MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 112.11% |
| MAR240621P00110000 | 2024-04-02 12:15PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 120.02% |
| MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 100.39% |
| MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 96.88% |
| MAR240621P00125000 | 2024-01-25 4:34PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 91.60% |
| MAR240621P00130000 | 2024-01-08 4:52PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 839 | 84.77% |
| MAR240621P00135000 | 2024-05-09 12:02PM EDT | 135.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 100 | 452 | 85.55% |
| MAR240621P00140000 | 2024-03-11 3:39PM EDT | 140.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 5 | 133 | 84.77% |
| MAR240621P00145000 | 2024-03-14 2:38PM EDT | 145.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 15 | 283 | 85.79% |
| MAR240621P00150000 | 2024-05-08 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 302 | 71.19% |
| MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 63.38% |
| MAR240621P00160000 | 2024-05-17 11:40AM EDT | 160.00 | 0.10 | 0.05 | 0.75 | -0.25 | -71.43% | 6 | 2,109 | 67.04% |
| MAR240621P00165000 | 2024-04-22 2:25PM EDT | 165.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 190 | 63.14% |
| MAR240621P00170000 | 2024-04-17 2:57PM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 173 | 53.81% |
| MAR240621P00175000 | 2024-05-17 12:35PM EDT | 175.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 2 | 194 | 55.88% |
| MAR240621P00180000 | 2024-04-16 10:14AM EDT | 180.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 5 | 120 | 53.32% |
| MAR240621P00185000 | 2024-05-16 1:42PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 317 | 47.22% |
| MAR240621P00190000 | 2024-03-28 11:53AM EDT | 190.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 5 | 305 | 46.70% |
| MAR240621P00195000 | 2024-04-22 2:11PM EDT | 195.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 2 | 585 | 38.84% |
| MAR240621P00200000 | 2024-05-10 3:36PM EDT | 200.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 812 | 31.49% |
| MAR240621P00210000 | 2024-05-15 12:07PM EDT | 210.00 | 0.43 | 0.15 | 0.50 | 0.00 | - | 1 | 616 | 26.61% |
| MAR240621P00220000 | 2024-05-17 10:58AM EDT | 220.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 2 | 645 | 21.68% |
| MAR240621P00230000 | 2024-05-17 3:20PM EDT | 230.00 | 2.54 | 2.35 | 2.50 | +0.24 | +10.43% | 37 | 1,437 | 19.42% |
| MAR240621P00240000 | 2024-05-17 1:08PM EDT | 240.00 | 6.56 | 6.20 | 6.50 | +0.47 | +7.72% | 20 | 1,357 | 18.19% |
| MAR240621P00250000 | 2024-05-17 11:51AM EDT | 250.00 | 14.40 | 11.80 | 13.70 | +0.51 | +3.67% | 5 | 770 | 18.64% |
| MAR240621P00260000 | 2024-05-09 10:02AM EDT | 260.00 | 27.08 | 21.10 | 24.90 | 0.00 | - | 10 | 142 | 33.34% |
| MAR240621P00270000 | 2024-04-18 3:50PM EDT | 270.00 | 33.10 | 31.00 | 34.80 | 0.00 | - | 1 | 2 | 40.89% |
© 2024 Yahoo. Todos los derechos reservados.