Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.690,92 +601,12 (+0,98%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 54.31% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 51.05% |
| MAR241018C00175000 | 2024-06-03 3:11PM EDT | 175.00 | 56.80 | 66.00 | 69.90 | 0.00 | - | 2 | 2 | 53.85% |
| MAR241018C00185000 | 2024-05-14 10:54AM EDT | 185.00 | 57.50 | 56.20 | 57.80 | 0.00 | - | - | 1 | 39.81% |
| MAR241018C00190000 | 2024-05-15 3:08PM EDT | 190.00 | 51.40 | 53.00 | 55.40 | 0.00 | - | 4 | 6 | 45.14% |
| MAR241018C00195000 | 2024-06-03 2:40PM EDT | 195.00 | 38.20 | 48.60 | 50.20 | 0.00 | - | 1 | 6 | 41.20% |
| MAR241018C00200000 | 2024-06-03 1:52PM EDT | 200.00 | 34.20 | 43.00 | 45.30 | 0.00 | - | 1 | 45 | 38.16% |
| MAR241018C00210000 | 2024-06-11 2:16PM EDT | 210.00 | 30.20 | 35.50 | 36.90 | 0.00 | - | 1 | 5 | 35.37% |
| MAR241018C00220000 | 2024-06-13 3:14PM EDT | 220.00 | 28.50 | 26.50 | 29.60 | 0.00 | - | 6 | 56 | 33.96% |
| MAR241018C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 20.25 | 19.80 | 21.00 | +1.35 | +7.14% | 6 | 100 | 28.80% |
| MAR241018C00240000 | 2024-06-13 3:39PM EDT | 240.00 | 14.81 | 14.40 | 14.80 | 0.00 | - | 1 | 253 | 26.85% |
| MAR241018C00250000 | 2024-06-13 3:55PM EDT | 250.00 | 10.10 | 9.50 | 10.00 | 0.00 | - | 1 | 485 | 25.60% |
| MAR241018C00260000 | 2024-06-14 12:37PM EDT | 260.00 | 5.38 | 5.80 | 6.40 | +0.38 | +7.60% | 5 | 467 | 24.63% |
| MAR241018C00270000 | 2024-06-12 1:59PM EDT | 270.00 | 3.40 | 1.65 | 3.80 | +0.51 | +17.65% | 1 | 125 | 23.69% |
| MAR241018C00280000 | 2024-06-13 3:35PM EDT | 280.00 | 2.13 | 1.95 | 2.25 | 0.00 | - | 8 | 197 | 23.36% |
| MAR241018C00290000 | 2024-05-21 9:48AM EDT | 290.00 | 1.55 | 1.05 | 1.45 | 0.00 | - | 1 | 28 | 23.83% |
| MAR241018C00300000 | 2024-06-13 3:39PM EDT | 300.00 | 0.68 | 0.55 | 0.85 | 0.00 | - | 1 | 32 | 23.83% |
| MAR241018C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | 1 | 274 | 26.47% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 0 | 36.28% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 35.58% |
| MAR241018C00350000 | 2024-06-13 3:39PM EDT | 350.00 | 0.37 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 39.62% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 53.61% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR241018P00170000 | 2024-05-28 10:11AM EDT | 170.00 | 1.00 | 0.25 | 1.85 | 0.00 | - | 10 | 11 | 41.93% |
| MAR241018P00175000 | 2024-06-03 1:01PM EDT | 175.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 3 | 7 | 39.61% |
| MAR241018P00180000 | 2024-05-29 3:18PM EDT | 180.00 | 1.31 | 0.35 | 2.10 | 0.00 | - | 1 | 10 | 37.53% |
| MAR241018P00185000 | 2024-06-04 11:59AM EDT | 185.00 | 1.47 | 0.80 | 1.30 | 0.00 | - | 1 | 16 | 30.71% |
| MAR241018P00190000 | 2024-06-04 11:59AM EDT | 190.00 | 1.84 | 1.10 | 1.30 | 0.00 | - | 1 | 286 | 28.19% |
| MAR241018P00195000 | 2024-05-01 10:45AM EDT | 195.00 | 3.40 | 2.20 | 2.45 | 0.00 | - | 2 | 288 | 30.63% |
| MAR241018P00200000 | 2024-06-12 9:58AM EDT | 200.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 2 | 33 | 25.98% |
| MAR241018P00210000 | 2024-06-12 10:40AM EDT | 210.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 1 | 122 | 24.60% |
| MAR241018P00220000 | 2024-06-14 2:24PM EDT | 220.00 | 5.10 | 4.60 | 5.00 | +0.65 | +14.61% | 1 | 49 | 23.00% |
| MAR241018P00230000 | 2024-06-14 10:47AM EDT | 230.00 | 8.80 | 7.30 | 7.70 | +1.70 | +23.94% | 6 | 411 | 21.52% |
| MAR241018P00240000 | 2024-06-14 3:13PM EDT | 240.00 | 11.90 | 11.00 | 11.50 | +0.95 | +8.68% | 4 | 258 | 19.99% |
| MAR241018P00250000 | 2024-06-13 3:19PM EDT | 250.00 | 16.02 | 16.20 | 16.90 | 0.00 | - | 1 | 74 | 18.88% |
| MAR241018P00260000 | 2024-06-05 3:54PM EDT | 260.00 | 27.96 | 22.70 | 24.30 | 0.00 | - | 1 | 116 | 19.06% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.