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
38.274,05 -131,61 (-0,34%) Petrolio
80,75 -1,18 (-1,44%) Bitcoin EUR
53.876,59 -3.547,17 (-6,18%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 167.30 | 0.00 | 0.00 | 0.00 | - | 20 | 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 | 139.55% |
| 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 | 139.22% |
| 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 | 157.04% |
| MAR240621C00175000 | 2023-12-06 10:30AM EDT | 175.00 | 38.89 | 52.90 | 53.70 | 0.00 | - | 1 | 59 | 0.00% |
| MAR240621C00180000 | 2024-04-17 1:46PM EDT | 180.00 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 63.80 | 67.60 | 0.00 | - | 1 | 91 | 109.26% |
| MAR240621C00190000 | 2024-01-25 12:51PM EDT | 190.00 | 57.13 | 63.20 | 66.90 | 0.00 | - | 1 | 85 | 118.52% |
| MAR240621C00195000 | 2024-03-08 4:42PM EDT | 195.00 | 58.06 | 59.80 | 62.80 | 0.00 | - | 3 | 265 | 115.77% |
| MAR240621C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 0.00% |
| MAR240621C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 20 | 403 | 0.00% |
| MAR240621C00220000 | 2024-04-30 3:47PM EDT | 220.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 18 | 467 | 0.00% |
| MAR240621C00230000 | 2024-04-30 3:39PM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 12,163 | 0.00% |
| MAR240621C00240000 | 2024-04-30 3:37PM EDT | 240.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 130 | 1,043 | 0.78% |
| MAR240621C00250000 | 2024-04-30 3:53PM EDT | 250.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 44 | 1,511 | 3.13% |
| MAR240621C00260000 | 2024-04-30 2:59PM EDT | 260.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 25 | 1,346 | 6.25% |
| MAR240621C00270000 | 2024-04-30 3:38PM EDT | 270.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 34 | 366 | 6.25% |
| MAR240621C00280000 | 2024-04-30 3:07PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 690 | 12.50% |
| MAR240621C00290000 | 2024-04-30 3:16PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| MAR240621C00300000 | 2024-04-26 9:40AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| MAR240621C00310000 | 2024-04-30 3:27PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 12.50% |
| MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 45.22% |
| MAR240621C00330000 | 2024-04-05 1:26PM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 130.47% |
| MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 132.62% |
| MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 112.99% |
| MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 500 | 100.39% |
| MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 95.02% |
| MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 90.04% |
| MAR240621P00110000 | 2024-04-02 12:15PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 80.57% |
| MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 77.73% |
| MAR240621P00125000 | 2024-01-25 4:34PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 73.44% |
| MAR240621P00130000 | 2024-01-08 4:52PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 839 | 67.87% |
| MAR240621P00135000 | 2024-03-14 2:41PM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 452 | 65.23% |
| MAR240621P00140000 | 2024-03-11 3:39PM EDT | 140.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 5 | 133 | 67.82% |
| MAR240621P00145000 | 2024-03-14 2:38PM EDT | 145.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 15 | 283 | 68.60% |
| MAR240621P00150000 | 2024-04-30 11:21AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 25.00% |
| MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 50.59% |
| MAR240621P00160000 | 2024-02-15 1:45PM EDT | 160.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 14 | 2,109 | 53.47% |
| MAR240621P00165000 | 2024-04-22 2:25PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| MAR240621P00170000 | 2024-04-17 2:57PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| MAR240621P00175000 | 2024-02-27 4:15PM EDT | 175.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 5 | 192 | 52.30% |
| MAR240621P00180000 | 2024-04-16 10:14AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| MAR240621P00185000 | 2024-03-07 2:32PM EDT | 185.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 1 | 321 | 50.24% |
| MAR240621P00190000 | 2024-03-28 11:53AM EDT | 190.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 5 | 305 | 36.89% |
| MAR240621P00195000 | 2024-04-22 2:11PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 12.50% |
| MAR240621P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 12.50% |
| MAR240621P00210000 | 2024-04-30 3:49PM EDT | 210.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 6.25% |
| MAR240621P00220000 | 2024-04-30 3:12PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 481 | 3.13% |
| MAR240621P00230000 | 2024-04-30 3:50PM EDT | 230.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 35 | 1,059 | 1.56% |
| MAR240621P00240000 | 2024-04-30 3:42PM EDT | 240.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 29 | 819 | 0.00% |
| MAR240621P00250000 | 2024-04-30 9:49AM EDT | 250.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 8 | 778 | 0.00% |
| MAR240621P00260000 | 2024-04-16 2:14PM EDT | 260.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| MAR240621P00270000 | 2024-04-18 3:50PM EDT | 270.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.