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
61.787,74 +781,57 (+1,28%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 167.30 | 156.50 | 159.30 | 0.00 | - | 2 | 20 | 0.00% |
| 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 | 324.66% |
| 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 | 338.92% |
| 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 | 398.10% |
| MAR240621C00175000 | 2024-06-07 1:02PM EDT | 175.00 | 56.30 | 62.40 | 66.40 | 0.00 | - | 2 | 57 | 168.02% |
| MAR240621C00180000 | 2024-05-06 3:22PM EDT | 180.00 | 57.52 | 51.60 | 54.60 | 0.00 | - | 14 | 67 | 0.00% |
| MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 63.80 | 67.60 | 0.00 | - | 1 | 91 | 269.17% |
| MAR240621C00190000 | 2024-06-12 11:59AM EDT | 190.00 | 47.01 | 48.00 | 51.30 | 0.00 | - | 2 | 79 | 82.91% |
| MAR240621C00195000 | 2024-05-31 10:23AM EDT | 195.00 | 34.65 | 43.20 | 46.20 | 0.00 | - | 3 | 265 | 77.64% |
| MAR240621C00200000 | 2024-06-10 11:47AM EDT | 200.00 | 31.50 | 38.30 | 41.20 | 0.00 | - | 7 | 207 | 71.68% |
| MAR240621C00210000 | 2024-06-13 11:11AM EDT | 210.00 | 27.15 | 27.70 | 31.30 | 0.00 | - | 2 | 387 | 86.38% |
| MAR240621C00217500 | 2024-06-05 12:13PM EDT | 217.50 | 14.81 | 20.20 | 23.50 | 0.00 | - | - | 1 | 65.70% |
| MAR240621C00220000 | 2024-06-10 10:59AM EDT | 220.00 | 11.50 | 19.10 | 20.90 | 0.00 | - | 1 | 443 | 58.94% |
| MAR240621C00222500 | 2024-06-13 3:38PM EDT | 222.50 | 18.04 | 16.30 | 18.10 | 0.00 | - | 19 | 19 | 49.51% |
| MAR240621C00225000 | 2024-06-13 3:33PM EDT | 225.00 | 15.50 | 13.00 | 15.70 | 0.00 | - | 1 | 1 | 45.53% |
| MAR240621C00227500 | 2024-06-10 10:55AM EDT | 227.50 | 5.80 | 12.10 | 14.20 | 0.00 | - | 1 | 12 | 50.93% |
| MAR240621C00230000 | 2024-06-14 12:25PM EDT | 230.00 | 7.80 | 9.80 | 12.10 | -2.75 | -26.07% | 6 | 752 | 48.41% |
| MAR240621C00232500 | 2024-06-13 3:57PM EDT | 232.50 | 6.10 | 7.60 | 9.70 | -2.91 | -32.30% | 1 | 67 | 42.55% |
| MAR240621C00235000 | 2024-06-14 3:39PM EDT | 235.00 | 5.32 | 5.40 | 6.10 | -1.50 | -21.99% | 7 | 67 | 26.12% |
| MAR240621C00237500 | 2024-06-14 3:35PM EDT | 237.50 | 3.60 | 3.70 | 4.00 | -0.90 | -20.00% | 40 | 92 | 22.18% |
| MAR240621C00240000 | 2024-06-14 3:27PM EDT | 240.00 | 1.90 | 2.35 | 2.55 | -1.30 | -40.63% | 54 | 1,949 | 21.27% |
| MAR240621C00242500 | 2024-06-14 3:57PM EDT | 242.50 | 1.30 | 1.30 | 1.45 | -0.20 | -13.33% | 57 | 86 | 20.33% |
| MAR240621C00245000 | 2024-06-14 2:19PM EDT | 245.00 | 0.52 | 0.65 | 0.85 | -0.58 | -52.73% | 7 | 23 | 20.85% |
| MAR240621C00247500 | 2024-06-13 2:44PM EDT | 247.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 11 | 20.97% |
| MAR240621C00250000 | 2024-06-14 3:37PM EDT | 250.00 | 0.22 | 0.10 | 0.30 | -0.53 | -70.67% | 4 | 1,276 | 22.71% |
| MAR240621C00252500 | 2024-06-14 2:53PM EDT | 252.50 | 0.15 | 0.05 | 0.25 | -0.45 | -75.00% | 10 | 45 | 25.44% |
| MAR240621C00255000 | 2024-06-14 3:11PM EDT | 255.00 | 0.25 | 0.05 | 0.20 | -0.01 | -3.85% | 1 | 12 | 27.69% |
| MAR240621C00260000 | 2024-06-13 2:46PM EDT | 260.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 1,121 | 38.43% |
| MAR240621C00262500 | 2024-05-22 12:50PM EDT | 262.50 | 0.20 | 0.00 | 1.95 | 0.00 | - | - | 8 | 53.76% |
| MAR240621C00270000 | 2024-06-10 1:58PM EDT | 270.00 | 0.10 | 0.05 | 1.80 | 0.00 | - | 2 | 309 | 64.23% |
| MAR240621C00275000 | 2024-06-11 2:25PM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 74.02% |
| MAR240621C00280000 | 2024-06-11 1:58PM EDT | 280.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 694 | 68.31% |
| MAR240621C00285000 | 2024-06-11 1:53PM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 87.65% |
| MAR240621C00290000 | 2024-05-29 2:26PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 95 | 75.98% |
| MAR240621C00300000 | 2024-05-28 12:42PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 90 | 60.55% |
| MAR240621C00310000 | 2024-05-28 12:41PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,247 | 68.36% |
| MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 111.52% |
| MAR240621C00330000 | 2024-04-05 1:26PM EDT | 330.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 127.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00080000 | 2023-07-24 9:47AM EDT | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 359.38% |
| MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 365.23% |
| MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 311.72% |
| MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 500 | 276.95% |
| MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 262.50% |
| MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 248.83% |
| MAR240621P00110000 | 2024-04-02 12:15PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 266.60% |
| MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 223.05% |
| MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 215.23% |
| MAR240621P00125000 | 2024-06-06 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 58 | 190.23% |
| MAR240621P00130000 | 2024-06-06 10:02AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 839 | 179.69% |
| MAR240621P00135000 | 2024-06-06 10:18AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 151 | 452 | 157.03% |
| MAR240621P00140000 | 2024-06-06 10:00AM EDT | 140.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 130 | 188.87% |
| MAR240621P00145000 | 2024-06-06 10:00AM EDT | 145.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 284 | 215.23% |
| MAR240621P00150000 | 2024-06-06 10:00AM EDT | 150.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 303 | 202.73% |
| MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 141.60% |
| MAR240621P00160000 | 2024-06-05 10:06AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,145 | 105.47% |
| MAR240621P00165000 | 2024-06-05 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 288 | 584 | 98.44% |
| MAR240621P00170000 | 2024-06-13 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 179 | 90.63% |
| MAR240621P00175000 | 2024-06-12 9:56AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 194 | 83.59% |
| MAR240621P00180000 | 2024-06-11 2:25PM EDT | 180.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 6 | 127 | 135.21% |
| MAR240621P00185000 | 2024-06-10 2:49PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 317 | 124.66% |
| MAR240621P00190000 | 2024-06-10 2:50PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 317 | 103.13% |
| MAR240621P00195000 | 2024-06-14 10:44AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 603 | 57.03% |
| MAR240621P00200000 | 2024-06-14 12:18PM EDT | 200.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 17 | 807 | 60.16% |
| MAR240621P00205000 | 2024-05-29 2:35PM EDT | 205.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 52.93% |
| MAR240621P00210000 | 2024-06-13 1:27PM EDT | 210.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 610 | 48.83% |
| MAR240621P00212500 | 2024-06-11 12:17PM EDT | 212.50 | 0.19 | 0.05 | 0.15 | 0.00 | - | 40 | 21 | 45.02% |
| MAR240621P00215000 | 2024-06-07 10:03AM EDT | 215.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 4 | 81 | 49.85% |
| MAR240621P00217500 | 2024-06-13 11:36AM EDT | 217.50 | 0.17 | 0.05 | 0.35 | 0.00 | - | 24 | 9 | 44.24% |
| MAR240621P00220000 | 2024-06-13 1:27PM EDT | 220.00 | 0.13 | 0.05 | 0.35 | -0.12 | -48.00% | 2 | 690 | 40.04% |
| MAR240621P00222500 | 2024-06-14 3:33PM EDT | 222.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 31 | 33.25% |
| MAR240621P00225000 | 2024-06-14 1:51PM EDT | 225.00 | 0.22 | 0.10 | 0.25 | -0.08 | -26.67% | 2 | 50 | 29.15% |
| MAR240621P00227500 | 2024-06-14 3:15PM EDT | 227.50 | 0.25 | 0.15 | 0.30 | -0.08 | -24.24% | 31 | 661 | 26.12% |
| MAR240621P00230000 | 2024-06-14 3:56PM EDT | 230.00 | 0.35 | 0.30 | 0.40 | +0.08 | +29.63% | 125 | 1,510 | 23.56% |
| MAR240621P00232500 | 2024-06-14 3:14PM EDT | 232.50 | 0.74 | 0.25 | 0.60 | +0.30 | +68.18% | 68 | 139 | 21.53% |
| MAR240621P00235000 | 2024-06-14 3:31PM EDT | 235.00 | 1.02 | 0.85 | 1.00 | +0.20 | +24.39% | 20 | 109 | 20.24% |
| MAR240621P00237500 | 2024-06-14 3:39PM EDT | 237.50 | 1.82 | 1.55 | 1.70 | -1.88 | -50.81% | 15 | 52 | 19.41% |
| MAR240621P00240000 | 2024-06-14 3:56PM EDT | 240.00 | 2.78 | 2.55 | 2.75 | +0.20 | +7.75% | 125 | 1,228 | 18.62% |
| MAR240621P00242500 | 2024-06-14 3:37PM EDT | 242.50 | 4.63 | 2.75 | 4.40 | +0.97 | +26.50% | 25 | 33 | 19.50% |
| MAR240621P00245000 | 2024-06-14 2:32PM EDT | 245.00 | 7.40 | 5.60 | 6.40 | +1.47 | +24.79% | 4 | 9 | 20.85% |
| MAR240621P00250000 | 2024-06-13 2:44PM EDT | 250.00 | 13.27 | 9.70 | 11.80 | +1.97 | +17.43% | 1 | 169 | 35.40% |
| MAR240621P00260000 | 2024-06-06 3:54PM EDT | 260.00 | 28.09 | 19.20 | 22.50 | 0.00 | - | 3 | 4 | 62.26% |
| MAR240621P00262500 | 2024-06-06 3:54PM EDT | 262.50 | 30.62 | 21.50 | 25.20 | 0.00 | - | - | 0 | 69.07% |
| MAR240621P00270000 | 2024-06-07 12:46PM EDT | 270.00 | 39.00 | 29.30 | 32.70 | 0.00 | - | 1 | 1 | 54.39% |
| MAR240621P00275000 | 2024-05-30 3:57PM EDT | 275.00 | 46.42 | 34.00 | 37.80 | 0.00 | - | 2 | 0 | 57.81% |
© 2024 Yahoo. Tutti i diritti riservati.