Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.308,66 -3.394,82 (-5,69%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00170000 | 2024-03-14 10:48AM EDT | 170.00 | 81.80 | 79.70 | 82.80 | 0.00 | - | 40 | 40 | 231.70% |
| MAR240517C00195000 | 2024-04-09 1:34PM EDT | 195.00 | 60.30 | 39.50 | 42.90 | 0.00 | - | - | 1 | 72.24% |
| MAR240517C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 43.94 | 34.80 | 38.00 | 0.00 | - | 20 | 35 | 66.11% |
| MAR240517C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 33.94 | 25.90 | 28.40 | 0.00 | - | 20 | 23 | 55.15% |
| MAR240517C00220000 | 2024-04-30 2:32PM EDT | 220.00 | 18.77 | 16.50 | 19.30 | -5.80 | -23.61% | 15 | 19 | 46.05% |
| MAR240517C00222500 | 2024-04-24 9:35AM EDT | 222.50 | 25.60 | 14.00 | 17.00 | 0.00 | - | - | 1 | 43.09% |
| MAR240517C00225000 | 2024-04-24 10:48AM EDT | 225.00 | 24.10 | 13.10 | 14.10 | 0.00 | - | - | 4 | 36.33% |
| MAR240517C00230000 | 2024-04-19 3:03PM EDT | 230.00 | 11.70 | 9.70 | 10.60 | 0.00 | - | 111 | 113 | 35.49% |
| MAR240517C00232500 | 2024-04-24 10:35AM EDT | 232.50 | 17.50 | 8.60 | 9.00 | 0.00 | - | - | 2 | 34.89% |
| MAR240517C00235000 | 2024-04-30 3:58PM EDT | 235.00 | 7.40 | 7.20 | 7.60 | -2.50 | -25.25% | 10 | 19 | 34.62% |
| MAR240517C00237500 | 2024-04-30 3:33PM EDT | 237.50 | 6.40 | 5.90 | 6.30 | -1.95 | -23.35% | 534 | 98 | 34.16% |
| MAR240517C00240000 | 2024-04-30 3:06PM EDT | 240.00 | 4.79 | 4.70 | 5.10 | -2.51 | -34.38% | 29 | 266 | 33.48% |
| MAR240517C00242500 | 2024-04-30 1:02PM EDT | 242.50 | 4.70 | 3.70 | 4.10 | -1.14 | -19.52% | 5 | 50 | 33.09% |
| MAR240517C00245000 | 2024-04-30 12:38PM EDT | 245.00 | 3.47 | 2.90 | 3.60 | -1.83 | -34.53% | 3 | 20 | 34.68% |
| MAR240517C00247500 | 2024-04-26 2:21PM EDT | 247.50 | 4.40 | 2.05 | 2.75 | 0.00 | - | 2 | 84 | 33.72% |
| MAR240517C00250000 | 2024-04-30 2:03PM EDT | 250.00 | 1.81 | 1.65 | 1.95 | -1.16 | -39.06% | 17 | 595 | 32.18% |
| MAR240517C00252500 | 2024-04-30 3:52PM EDT | 252.50 | 1.40 | 1.25 | 1.50 | -3.60 | -72.00% | 10 | 6 | 32.12% |
| MAR240517C00255000 | 2024-04-30 3:55PM EDT | 255.00 | 0.99 | 0.95 | 1.15 | -0.78 | -44.07% | 21 | 7 | 32.15% |
| MAR240517C00257500 | 2024-04-30 2:52PM EDT | 257.50 | 0.81 | 0.70 | 0.90 | -0.74 | -47.74% | 205 | 4 | 32.47% |
| MAR240517C00260000 | 2024-04-30 2:52PM EDT | 260.00 | 0.54 | 0.50 | 0.65 | -0.51 | -48.57% | 106 | 320 | 32.18% |
| MAR240517C00265000 | 2024-04-30 1:32PM EDT | 265.00 | 0.37 | 0.25 | 0.40 | -0.28 | -43.08% | 3 | 2 | 33.08% |
| MAR240517C00270000 | 2024-04-29 10:36AM EDT | 270.00 | 0.44 | 0.05 | 0.30 | 0.00 | - | 4 | 313 | 35.21% |
| MAR240517C00275000 | 2024-04-26 3:33PM EDT | 275.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 9 | 12 | 54.76% |
| MAR240517C00280000 | 2024-04-22 10:32AM EDT | 280.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 14 | 79 | 58.77% |
| MAR240517C00290000 | 2024-04-17 11:58AM EDT | 290.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 60 | 57.76% |
| MAR240517C00300000 | 2024-04-24 9:56AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 65.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00155000 | 2024-03-22 1:55PM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 99.02% |
| MAR240517P00180000 | 2024-04-17 2:29PM EDT | 180.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 75.15% |
| MAR240517P00185000 | 2024-03-25 10:38AM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 69.34% |
| MAR240517P00200000 | 2024-04-02 3:32PM EDT | 200.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 15 | 15 | 47.63% |
| MAR240517P00210000 | 2024-04-29 9:47AM EDT | 210.00 | 0.52 | 0.45 | 0.65 | +0.22 | +73.33% | 3 | 27 | 38.33% |
| MAR240517P00215000 | 2024-04-30 2:40PM EDT | 215.00 | 0.80 | 0.80 | 0.95 | +0.25 | +45.45% | 1 | 19 | 35.80% |
| MAR240517P00217500 | 2024-04-30 2:32PM EDT | 217.50 | 1.00 | 1.05 | 1.25 | +0.05 | +5.26% | 300 | 10 | 35.45% |
| MAR240517P00220000 | 2024-04-30 2:16PM EDT | 220.00 | 1.45 | 1.40 | 1.55 | +0.55 | +61.11% | 4 | 1,708 | 34.49% |
| MAR240517P00225000 | 2024-04-24 2:33PM EDT | 225.00 | 1.45 | 2.25 | 2.55 | 0.00 | - | - | 4 | 33.74% |
| MAR240517P00227500 | 2024-04-29 3:03PM EDT | 227.50 | 2.20 | 2.65 | 3.20 | 0.00 | - | 1 | 9 | 33.29% |
| MAR240517P00230000 | 2024-04-30 3:32PM EDT | 230.00 | 3.81 | 3.70 | 4.10 | +1.46 | +62.13% | 13 | 106 | 33.52% |
| MAR240517P00232500 | 2024-04-30 3:09PM EDT | 232.50 | 4.60 | 4.50 | 5.00 | +1.30 | +39.39% | 339 | 13 | 33.01% |
| MAR240517P00235000 | 2024-04-30 3:09PM EDT | 235.00 | 5.60 | 5.60 | 6.00 | +1.39 | +33.02% | 7 | 26 | 32.30% |
| MAR240517P00237500 | 2024-04-30 11:46AM EDT | 237.50 | 6.70 | 6.80 | 7.30 | +1.60 | +31.37% | 5 | 87 | 32.34% |
| MAR240517P00240000 | 2024-04-30 3:54PM EDT | 240.00 | 8.80 | 8.20 | 8.60 | +2.51 | +39.90% | 12 | 344 | 31.64% |
| MAR240517P00242500 | 2024-04-30 11:44AM EDT | 242.50 | 9.40 | 9.50 | 10.70 | +2.10 | +28.77% | 5 | 38 | 34.29% |
| MAR240517P00245000 | 2024-04-30 12:11PM EDT | 245.00 | 11.00 | 11.10 | 12.10 | +1.90 | +20.88% | 1 | 72 | 32.65% |
| MAR240517P00247500 | 2024-04-29 10:32AM EDT | 247.50 | 9.20 | 12.90 | 15.70 | 0.00 | - | 5 | 39 | 42.69% |
| MAR240517P00250000 | 2024-04-29 3:02PM EDT | 250.00 | 12.30 | 14.60 | 17.30 | 0.00 | - | 4 | 288 | 41.38% |
| MAR240517P00260000 | 2024-04-22 3:57PM EDT | 260.00 | 23.20 | 22.00 | 26.50 | 0.00 | - | 1 | 130 | 49.38% |
© 2024 Yahoo. Tutti i diritti riservati.