Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.282,68 +353,47 (+0,57%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116C00095000 | 2024-01-08 1:39PM EDT | 95.00 | 135.55 | 156.00 | 160.50 | 0.00 | - | 1 | 7 | 95.43% |
| MAR260116C00100000 | 2024-04-09 12:53PM EDT | 100.00 | 160.30 | 141.00 | 145.30 | 0.00 | - | 2 | 9 | 70.00% |
| MAR260116C00110000 | 2024-01-22 2:46PM EDT | 110.00 | 135.30 | 139.00 | 143.50 | 0.00 | - | 2 | 5 | 78.96% |
| MAR260116C00125000 | 2024-02-23 10:42AM EDT | 125.00 | 136.24 | 137.00 | 141.50 | 0.00 | - | 2 | 1 | 89.19% |
| MAR260116C00130000 | 2024-02-21 11:09AM EDT | 130.00 | 124.53 | 132.50 | 137.10 | 0.00 | - | - | 5 | 86.10% |
| MAR260116C00135000 | 2024-02-28 3:04PM EDT | 135.00 | 127.00 | 125.50 | 130.00 | 0.00 | - | 2 | 0 | 79.35% |
| MAR260116C00140000 | 2024-02-23 10:50AM EDT | 140.00 | 123.19 | 124.00 | 129.00 | 0.00 | - | 5 | 6 | 81.12% |
| MAR260116C00150000 | 2024-04-18 9:36AM EDT | 150.00 | 101.90 | 98.20 | 102.40 | 0.00 | - | 2 | 29 | 52.72% |
| MAR260116C00155000 | 2024-04-01 11:22AM EDT | 155.00 | 109.05 | 92.70 | 96.10 | 0.00 | - | 1 | 1 | 51.22% |
| MAR260116C00160000 | 2024-05-20 3:31PM EDT | 160.00 | 94.34 | 84.00 | 89.00 | 0.00 | - | 15 | 21 | 45.99% |
| MAR260116C00165000 | 2024-02-02 3:36PM EDT | 165.00 | 98.00 | 100.30 | 103.70 | 0.00 | - | 5 | 5 | 65.37% |
| MAR260116C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 96.93 | 97.50 | 100.70 | 0.00 | - | - | 5 | 64.83% |
| MAR260116C00180000 | 2024-02-12 12:59PM EDT | 180.00 | 89.00 | 89.90 | 92.00 | 0.00 | - | 20 | 9 | 61.05% |
| MAR260116C00185000 | 2024-02-08 3:07PM EDT | 185.00 | 85.50 | 84.80 | 87.30 | 0.00 | - | 16 | 12 | 58.31% |
| MAR260116C00190000 | 2024-01-29 3:11PM EDT | 190.00 | 74.50 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 56.30% |
| MAR260116C00195000 | 2024-01-08 10:30AM EDT | 195.00 | 57.90 | 73.00 | 77.50 | 0.00 | - | 2 | 3 | 51.99% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 200.00 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 55.32% |
| MAR260116C00210000 | 2024-05-31 11:02AM EDT | 210.00 | 48.00 | 49.90 | 51.30 | +0.50 | +1.05% | 1 | 101 | 35.76% |
| MAR260116C00220000 | 2024-05-16 9:45AM EDT | 220.00 | 49.00 | 43.90 | 45.10 | 0.00 | - | 2 | 29 | 34.44% |
| MAR260116C00230000 | 2024-05-28 1:47PM EDT | 230.00 | 41.11 | 36.50 | 39.60 | 0.00 | - | 2 | 13 | 33.46% |
| MAR260116C00240000 | 2024-05-23 2:42PM EDT | 240.00 | 35.20 | 33.30 | 34.40 | 0.00 | - | 17 | 60 | 32.43% |
| MAR260116C00250000 | 2024-05-23 2:35PM EDT | 250.00 | 30.07 | 28.60 | 29.70 | 0.00 | - | 33 | 136 | 31.54% |
| MAR260116C00260000 | 2024-05-24 1:38PM EDT | 260.00 | 27.60 | 24.40 | 25.40 | 0.00 | - | 5 | 503 | 30.67% |
| MAR260116C00270000 | 2024-05-22 3:10PM EDT | 270.00 | 23.80 | 20.60 | 21.70 | 0.00 | - | 49 | 70 | 30.00% |
| MAR260116C00280000 | 2024-05-21 10:10AM EDT | 280.00 | 21.70 | 17.30 | 18.50 | 0.00 | - | 1 | 156 | 29.47% |
| MAR260116C00290000 | 2024-05-30 2:31PM EDT | 290.00 | 13.90 | 14.60 | 15.60 | 0.00 | - | 2 | 57 | 28.90% |
| MAR260116C00300000 | 2024-05-24 9:33AM EDT | 300.00 | 13.60 | 11.90 | 13.00 | 0.00 | - | 2 | 58 | 28.30% |
| MAR260116C00310000 | 2024-05-23 3:05PM EDT | 310.00 | 11.50 | 9.70 | 10.80 | 0.00 | - | 2 | 19 | 27.80% |
| MAR260116C00320000 | 2024-05-02 3:25PM EDT | 320.00 | 11.19 | 7.90 | 9.10 | 0.00 | - | 10 | 12 | 27.54% |
| MAR260116C00330000 | 2024-05-09 9:33AM EDT | 330.00 | 8.00 | 6.40 | 7.50 | 0.00 | - | 6 | 17 | 27.14% |
| MAR260116C00340000 | 2024-03-18 12:58PM EDT | 340.00 | 12.00 | 8.10 | 10.40 | 0.00 | - | 2 | 40 | 31.92% |
| MAR260116C00350000 | 2024-03-28 3:38PM EDT | 350.00 | 10.75 | 8.20 | 8.80 | 0.00 | - | 1 | 2 | 31.42% |
| MAR260116C00370000 | 2024-04-30 2:10PM EDT | 370.00 | 5.25 | 2.50 | 3.20 | 0.00 | - | 1 | 1 | 25.62% |
| MAR260116C00380000 | 2024-05-29 11:04AM EDT | 380.00 | 2.50 | 2.15 | 3.00 | 0.00 | - | 10 | 11 | 26.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2024-04-24 12:23PM EDT | 95.00 | 1.10 | 0.70 | 1.90 | 0.00 | - | 1 | 30 | 43.73% |
| MAR260116P00100000 | 2024-03-27 11:56AM EDT | 100.00 | 1.00 | 1.10 | 2.05 | 0.00 | - | 1 | 6 | 42.16% |
| MAR260116P00105000 | 2024-01-31 4:18PM EDT | 105.00 | 1.52 | 0.60 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00115000 | 2024-01-02 3:07PM EDT | 115.00 | 3.10 | 1.95 | 2.55 | 0.00 | - | 1 | 7 | 37.82% |
| MAR260116P00120000 | 2023-12-22 1:42PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00135000 | 2024-02-09 12:13PM EDT | 135.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 1 | 34.72% |
| MAR260116P00140000 | 2024-04-02 2:22PM EDT | 140.00 | 3.30 | 3.20 | 3.70 | 0.00 | - | 1 | 15 | 31.67% |
| MAR260116P00145000 | 2024-04-17 10:08AM EDT | 145.00 | 4.08 | 3.20 | 3.80 | 0.00 | - | 5 | 7 | 30.13% |
| MAR260116P00150000 | 2024-05-29 10:20AM EDT | 150.00 | 4.60 | 3.80 | 4.50 | 0.00 | - | 1 | 4 | 29.88% |
| MAR260116P00160000 | 2024-05-31 10:29AM EDT | 160.00 | 5.70 | 4.90 | 5.90 | +0.02 | +0.35% | 7 | 23 | 28.94% |
| MAR260116P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 6.50 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 28.63% |
| MAR260116P00170000 | 2024-04-30 10:35AM EDT | 170.00 | 7.40 | 6.80 | 7.60 | 0.00 | - | 2 | 5 | 28.03% |
| MAR260116P00175000 | 2024-04-29 11:41AM EDT | 175.00 | 7.90 | 7.60 | 8.70 | 0.00 | - | 1 | 48 | 27.75% |
| MAR260116P00180000 | 2024-05-23 12:21PM EDT | 180.00 | 8.40 | 8.00 | 9.10 | 0.00 | - | 1 | 18 | 26.46% |
| MAR260116P00185000 | 2024-05-23 12:11PM EDT | 185.00 | 9.40 | 9.00 | 10.30 | 0.00 | - | 1 | 12 | 26.11% |
| MAR260116P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 10.50 | 10.10 | 11.40 | 0.00 | - | 1 | 37 | 25.53% |
| MAR260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 11.70 | 11.30 | 12.60 | 0.00 | - | 1 | 44 | 24.97% |
| MAR260116P00200000 | 2024-05-23 2:00PM EDT | 200.00 | 13.20 | 12.60 | 14.10 | 0.00 | - | 2 | 71 | 24.61% |
| MAR260116P00210000 | 2024-05-29 2:19PM EDT | 210.00 | 16.83 | 15.60 | 17.30 | 0.00 | - | 1 | 25 | 23.76% |
| MAR260116P00220000 | 2024-05-23 12:12PM EDT | 220.00 | 19.10 | 19.00 | 20.50 | 0.00 | - | 1 | 110 | 22.46% |
| MAR260116P00230000 | 2024-05-28 1:47PM EDT | 230.00 | 22.90 | 22.90 | 24.40 | 0.00 | - | 2 | 83 | 21.35% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 240.00 | 26.31 | 27.50 | 29.10 | 0.00 | - | 1 | 167 | 20.44% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 250.00 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 17.69% |
| MAR260116P00260000 | 2024-05-10 10:53AM EDT | 260.00 | 36.00 | 38.10 | 39.80 | 0.00 | - | 3 | 67 | 18.08% |
| MAR260116P00270000 | 2024-05-13 3:09PM EDT | 270.00 | 42.60 | 42.50 | 46.50 | 0.00 | - | 6 | 16 | 17.19% |
| MAR260116P00280000 | 2024-04-09 10:44AM EDT | 280.00 | 41.50 | 46.60 | 49.70 | 0.00 | - | - | 4 | 9.91% |
| MAR260116P00290000 | 2024-01-08 4:53PM EDT | 290.00 | 65.00 | 50.60 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| MAR260116P00300000 | 2024-04-25 1:13PM EDT | 300.00 | 61.90 | 62.40 | 66.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.