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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00210000 | 2024-05-24 11:14AM EDT | 210.00 | 26.55 | 25.30 | 27.90 | +26.55 | - | 2 | 0 | 86.23% |
| MAR240531C00215000 | 2024-05-01 9:44AM EDT | 215.00 | 19.00 | 19.80 | 23.20 | 0.00 | - | - | 0 | 78.76% |
| MAR240531C00225000 | 2024-05-23 10:28AM EDT | 225.00 | 10.15 | 11.20 | 13.70 | 0.00 | - | - | 19 | 58.25% |
| MAR240531C00230000 | 2024-05-23 2:19PM EDT | 230.00 | 4.00 | 7.00 | 7.80 | 0.00 | - | 1 | 13 | 32.89% |
| MAR240531C00232500 | 2024-05-23 2:05PM EDT | 232.50 | 2.53 | 4.90 | 5.40 | 0.00 | - | - | 1 | 26.56% |
| MAR240531C00235000 | 2024-05-24 2:46PM EDT | 235.00 | 3.00 | 3.10 | 3.50 | +0.90 | +42.86% | 5 | 19 | 23.88% |
| MAR240531C00237500 | 2024-05-24 3:51PM EDT | 237.50 | 1.80 | 1.80 | 2.05 | +1.20 | +200.00% | 34 | 45 | 22.39% |
| MAR240531C00240000 | 2024-05-24 3:59PM EDT | 240.00 | 0.99 | 0.90 | 1.10 | +0.49 | +98.00% | 36 | 87 | 21.88% |
| MAR240531C00242500 | 2024-05-24 3:09PM EDT | 242.50 | 0.36 | 0.35 | 0.80 | -0.01 | -2.70% | 5 | 2 | 25.24% |
| MAR240531C00245000 | 2024-05-24 3:51PM EDT | 245.00 | 0.19 | 0.15 | 0.30 | -0.01 | -5.00% | 6 | 63 | 23.07% |
| MAR240531C00247500 | 2024-05-24 3:51PM EDT | 247.50 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 17 | 9 | 25.29% |
| MAR240531C00250000 | 2024-05-23 1:10PM EDT | 250.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 4 | 52 | 31.06% |
| MAR240531C00252500 | 2024-05-23 9:42AM EDT | 252.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 35.35% |
| MAR240531C00255000 | 2024-05-20 3:54PM EDT | 255.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 39.45% |
| MAR240531C00257500 | 2024-05-13 11:37AM EDT | 257.50 | 0.24 | 0.05 | 0.30 | 0.00 | - | 40 | 40 | 45.12% |
| MAR240531C00260000 | 2024-05-24 9:51AM EDT | 260.00 | 0.17 | 0.05 | 0.30 | -0.08 | -32.00% | 2 | 85 | 49.12% |
| MAR240531C00265000 | 2024-05-01 9:56AM EDT | 265.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.79% |
| MAR240531C00270000 | 2024-05-21 3:10PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 48.63% |
| MAR240531C00275000 | 2024-05-24 11:48AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 4 | 3 | 50.39% |
| MAR240531C00280000 | 2024-05-23 3:35PM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 101.47% |
| MAR240531C00285000 | 2024-05-24 9:36AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 65.63% |
| MAR240531C00290000 | 2024-05-22 9:45AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 70.70% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00185000 | 2024-05-23 3:35PM EDT | 185.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 5 | 141.60% |
| MAR240531P00190000 | 2024-05-21 10:38AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 77.73% |
| MAR240531P00195000 | 2024-05-21 3:10PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 12 | 73.05% |
| MAR240531P00200000 | 2024-05-23 1:48PM EDT | 200.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 4 | 19 | 109.77% |
| MAR240531P00205000 | 2024-05-24 11:11AM EDT | 205.00 | 0.05 | 0.00 | 0.50 | -0.56 | -91.80% | 20 | 11 | 68.07% |
| MAR240531P00210000 | 2024-05-24 3:00PM EDT | 210.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 2 | 56.06% |
| MAR240531P00215000 | 2024-05-21 12:14PM EDT | 215.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 48.83% |
| MAR240531P00217500 | 2024-05-20 3:36PM EDT | 217.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 10 | 51.37% |
| MAR240531P00220000 | 2024-05-14 12:22PM EDT | 220.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | 11 | 22 | 40.72% |
| MAR240531P00222500 | 2024-05-24 9:58AM EDT | 222.50 | 0.22 | 0.00 | 0.25 | -0.20 | -47.62% | 1 | 47 | 34.23% |
| MAR240531P00225000 | 2024-05-24 2:45PM EDT | 225.00 | 0.20 | 0.15 | 0.25 | -0.34 | -62.96% | 16 | 115 | 29.25% |
| MAR240531P00227500 | 2024-05-24 3:51PM EDT | 227.50 | 0.22 | 0.15 | 0.25 | -0.38 | -63.33% | 5 | 41 | 24.22% |
| MAR240531P00230000 | 2024-05-24 3:51PM EDT | 230.00 | 0.40 | 0.30 | 0.45 | -1.33 | -76.88% | 16 | 140 | 22.58% |
| MAR240531P00232500 | 2024-05-24 2:54PM EDT | 232.50 | 0.87 | 0.65 | 0.85 | -1.63 | -65.20% | 32 | 16 | 21.46% |
| MAR240531P00235000 | 2024-05-24 2:59PM EDT | 235.00 | 1.70 | 1.35 | 1.55 | -2.49 | -59.43% | 14 | 26 | 20.50% |
| MAR240531P00237500 | 2024-05-24 2:25PM EDT | 237.50 | 3.10 | 2.45 | 2.70 | -2.20 | -41.51% | 40 | 18 | 20.02% |
| MAR240531P00240000 | 2024-05-24 1:20PM EDT | 240.00 | 4.74 | 2.60 | 4.40 | -3.36 | -41.48% | 30 | 33 | 20.72% |
| MAR240531P00242500 | 2024-05-24 2:36PM EDT | 242.50 | 6.59 | 5.90 | 6.50 | +1.39 | +26.73% | 10 | 1 | 22.49% |
| MAR240531P00245000 | 2024-05-23 2:39PM EDT | 245.00 | 12.93 | 7.60 | 9.60 | 0.00 | - | 5 | 24 | 36.40% |
© 2024 Yahoo. Todos los derechos reservados.