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
61.692,65 -7,89 (-0,01%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620C00145000 | 2024-04-12 1:16PM EDT | 145.00 | 114.00 | 101.00 | 106.00 | 0.00 | - | 1 | 1 | 52.93% |
| MAR250620C00155000 | 2024-04-11 1:19PM EDT | 155.00 | 112.20 | 92.40 | 97.00 | 0.00 | - | 5 | 5 | 50.07% |
| MAR250620C00160000 | 2024-05-16 12:28PM EDT | 160.00 | 87.90 | 86.00 | 90.30 | 0.00 | - | - | 1 | 48.60% |
| MAR250620C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 82.60 | 80.60 | 85.00 | 0.00 | - | 2 | 2 | 45.51% |
| MAR250620C00170000 | 2024-05-07 2:22PM EDT | 170.00 | 77.30 | 71.10 | 75.10 | 0.00 | - | 3 | 4 | 33.88% |
| MAR250620C00185000 | 2024-04-22 3:34PM EDT | 185.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR250620C00200000 | 2024-05-22 10:36AM EDT | 200.00 | 55.40 | 53.10 | 57.30 | 0.00 | - | 8 | 8 | 38.85% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 220.00 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 39.67% |
| MAR250620C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 32.78 | 34.30 | 35.30 | 0.00 | - | 2 | 5 | 32.32% |
| MAR250620C00240000 | 2024-06-14 12:54PM EDT | 240.00 | 27.50 | 28.70 | 29.50 | +2.20 | +8.70% | 5 | 38 | 31.04% |
| MAR250620C00250000 | 2024-06-13 9:54AM EDT | 250.00 | 21.50 | 23.60 | 24.40 | 0.00 | - | 2 | 48 | 29.99% |
| MAR250620C00260000 | 2024-06-14 10:05AM EDT | 260.00 | 18.20 | 19.10 | 21.70 | -0.23 | -1.25% | 1 | 139 | 30.93% |
| MAR250620C00270000 | 2024-06-06 9:48AM EDT | 270.00 | 13.70 | 15.10 | 16.00 | 0.00 | - | 1 | 17 | 28.20% |
| MAR250620C00280000 | 2024-06-03 1:42PM EDT | 280.00 | 8.80 | 11.70 | 12.70 | 0.00 | - | 1 | 315 | 27.46% |
| MAR250620C00290000 | 2024-05-31 1:27PM EDT | 290.00 | 7.55 | 9.10 | 10.20 | 0.00 | - | 1 | 20 | 27.11% |
| MAR250620C00300000 | 2024-05-13 9:52AM EDT | 300.00 | 9.00 | 6.00 | 8.20 | 0.00 | - | 7 | 63 | 26.90% |
| MAR250620C00310000 | 2024-05-16 12:09PM EDT | 310.00 | 6.59 | 5.20 | 6.50 | 0.00 | - | 10 | 16 | 26.64% |
| MAR250620C00320000 | 2024-04-04 11:50AM EDT | 320.00 | 10.20 | 4.50 | 5.20 | 0.00 | - | 4 | 5 | 26.54% |
| MAR250620C00340000 | 2024-06-10 1:48PM EDT | 340.00 | 1.90 | 2.15 | 2.80 | 0.00 | - | - | 1 | 25.32% |
| MAR250620C00380000 | 2024-04-17 9:31AM EDT | 380.00 | 2.05 | 0.00 | 3.10 | 0.00 | - | - | 1 | 31.57% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620P00135000 | 2024-04-04 2:30PM EDT | 135.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 48.23% |
| MAR250620P00150000 | 2024-06-04 9:30AM EDT | 150.00 | 2.50 | 0.70 | 3.90 | 0.00 | - | 3 | 3 | 38.18% |
| MAR250620P00175000 | 2024-05-09 12:40PM EDT | 175.00 | 4.72 | 4.30 | 4.80 | 0.00 | - | 8 | 20 | 30.10% |
| MAR250620P00180000 | 2024-05-02 10:08AM EDT | 180.00 | 6.20 | 5.20 | 5.90 | 0.00 | - | 2 | 11 | 30.28% |
| MAR250620P00185000 | 2024-06-10 9:54AM EDT | 185.00 | 6.10 | 4.70 | 5.40 | 0.00 | - | 19 | 190 | 27.35% |
| MAR250620P00190000 | 2024-04-12 10:43AM EDT | 190.00 | 6.30 | 5.90 | 6.90 | 0.00 | - | 1 | 1 | 27.96% |
| MAR250620P00195000 | 2024-06-05 2:09PM EDT | 195.00 | 7.90 | 6.20 | 7.00 | 0.00 | - | 1 | 20 | 26.08% |
| MAR250620P00200000 | 2024-05-30 2:59PM EDT | 200.00 | 10.18 | 7.30 | 8.00 | 0.00 | - | 10 | 119 | 25.55% |
| MAR250620P00210000 | 2024-06-05 12:54PM EDT | 210.00 | 11.85 | 9.40 | 10.30 | 0.00 | - | 1 | 135 | 24.43% |
| MAR250620P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 14.40 | 14.60 | 15.20 | 0.00 | - | - | 8 | 25.74% |
| MAR250620P00230000 | 2024-05-29 2:18PM EDT | 230.00 | 20.32 | 15.80 | 16.30 | 0.00 | - | 1 | 29 | 22.00% |
| MAR250620P00240000 | 2024-05-16 3:15PM EDT | 240.00 | 21.70 | 19.80 | 20.80 | 0.00 | - | 9 | 12 | 21.37% |
| MAR250620P00250000 | 2024-06-05 9:58AM EDT | 250.00 | 29.61 | 24.40 | 25.30 | 0.00 | - | 5 | 18 | 19.97% |
| MAR250620P00260000 | 2024-05-24 10:27AM EDT | 260.00 | 32.40 | 27.80 | 30.70 | 0.00 | - | 6 | 43 | 18.65% |
| MAR250620P00270000 | 2024-04-22 10:59AM EDT | 270.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250620P00280000 | 2024-04-12 3:50PM EDT | 280.00 | 40.30 | 43.30 | 44.50 | 0.00 | - | - | 1 | 16.47% |
| MAR250620P00290000 | 2024-04-12 10:45AM EDT | 290.00 | 43.50 | 50.90 | 52.20 | 0.00 | - | 1 | 1 | 14.44% |
© 2024 Yahoo. Tutti i diritti riservati.