Italia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
156,29-3,22 (-2,02%)
Al 12:32PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MAR220121C000250002021-11-10 6:55AM EST25.00105.62134.05137.550.00-10491,696.88%
MAR220121C000300002021-11-10 6:55AM EST30.00120.70128.90132.650.00-1511,514.45%
MAR220121C000350002021-11-10 6:55AM EST35.00106.20124.15127.350.00-671,367.77%
MAR220121C000400002022-01-03 9:45AM EST40.00126.00114.90117.550.00-11910.35%
MAR220121C000450002021-11-03 9:58AM EST45.00117.65103.25106.000.00-1270.00%
MAR220121C000500002022-01-04 9:30AM EST50.00116.67104.95107.400.00-280749.22%
MAR220121C000550002021-11-10 6:55AM EST55.0075.15104.65106.950.00-127977.44%
MAR220121C000600002022-01-18 10:38AM EST60.00100.1095.1597.250.00-126620.12%
MAR220121C000650002022-01-11 12:23PM EST65.0098.0590.3592.250.00-119318.75%
MAR220121C000700002022-01-10 11:21AM EST70.0092.0085.6086.950.00-1116492.97%
MAR220121C000750002022-01-19 11:20AM EST75.0081.0080.6582.35-8.76-9.76%159377.73%
MAR220121C000800002022-01-18 3:40PM EST80.0079.6075.7577.100.00-5134326.56%
MAR220121C000850002022-01-07 10:27AM EST85.0083.4070.9572.050.00-1151318.75%
MAR220121C000900002022-01-13 11:09AM EST90.0075.9065.8567.050.00-1300280.47%
MAR220121C000950002022-01-18 12:24PM EST95.0065.2060.8562.050.00-1359255.86%
MAR220121C001000002022-01-19 12:02PM EST100.0056.0055.7056.85-2.65-4.52%2239286.13%
MAR220121C001050002022-01-19 12:07PM EST105.0050.9050.9552.00-4.05-7.37%7105214.06%
MAR220121C001100002022-01-18 2:24PM EST110.0049.7545.8047.050.00-1354183.20%
MAR220121C001150002022-01-19 10:01AM EST115.0043.5241.0042.05-8.73-16.71%380177.73%
MAR220121C001200002022-01-19 11:02AM EST120.0036.8035.9536.80-7.73-17.36%8347133.59%
MAR220121C001250002022-01-19 12:00PM EST125.0031.0030.9031.90-3.55-10.27%1311119.73%
MAR220121C001300002022-01-19 10:37AM EST130.0026.3226.0527.00-7.51-22.20%15539115.43%
MAR220121C001350002022-01-19 11:01AM EST135.0021.8021.1522.00-2.45-10.10%154799.22%
MAR220121C001370002021-12-21 2:16PM EST137.0021.8018.6519.950.00--1655.47%
MAR220121C001390002022-01-19 10:00AM EST139.0019.3516.7518.20-0.25-1.28%1175.98%
MAR220121C001400002022-01-19 12:16PM EST140.0016.7516.2016.95-2.53-13.12%251079.00%
MAR220121C001420002021-12-22 12:10PM EST142.0020.6513.9015.000.00--162.70%
MAR220121C001440002021-12-22 10:08AM EST144.0017.6511.4512.900.00--476.61%
MAR220121C001450002022-01-19 11:40AM EST145.0010.7810.4511.95-3.52-24.62%71,42373.68%
MAR220121C001460002021-12-22 10:53AM EST146.0017.359.2511.150.00--275.20%
MAR220121C001480002022-01-10 10:57AM EST148.0013.657.659.200.00-2366.41%
MAR220121C001490002022-01-10 3:55PM EST149.0013.606.608.200.00-11061.13%
MAR220121C001500002022-01-18 3:38PM EST150.009.855.857.100.00-474,11253.22%
MAR220121C001525002022-01-14 12:17PM EST152.509.374.554.850.00-13545.02%
MAR220121C001550002022-01-19 10:55AM EST155.002.302.672.84-3.04-56.93%313,51737.89%
MAR220121C001575002022-01-19 12:11PM EST157.501.301.291.45-2.45-65.33%3412835.21%
MAR220121C001600002022-01-19 12:12PM EST160.000.500.460.63-1.59-76.08%295,21734.08%
MAR220121C001625002022-01-19 12:11PM EST162.500.130.140.27-0.87-87.00%17233635.06%
MAR220121C001650002022-01-19 12:12PM EST165.000.060.090.13-0.44-88.00%1402,47037.60%
MAR220121C001675002022-01-19 12:11PM EST167.500.060.020.14-0.19-76.00%4227546.29%
MAR220121C001700002022-01-19 11:22AM EST170.000.050.020.07-0.10-66.67%446,34047.85%
MAR220121C001725002022-01-19 9:32AM EST172.500.110.020.05+0.06+120.00%148551.95%
MAR220121C001750002022-01-19 10:16AM EST175.000.120.010.05+0.06+100.00%14,86254.30%
MAR220121C001775002022-01-13 11:21AM EST177.500.220.010.050.00-62860.16%
MAR220121C001800002022-01-19 11:20AM EST180.000.040.010.09+0.02+100.00%41,84470.31%
MAR220121C001825002022-01-06 1:17PM EST182.500.240.000.140.00--679.69%
MAR220121C001850002022-01-18 2:43PM EST185.000.020.000.040.00-1245873.44%
MAR220121C001900002022-01-10 10:19AM EST190.000.190.000.040.00-239683.59%
MAR220121C001950002022-01-14 11:49AM EST195.000.070.000.030.00-475890.63%
MAR220121C002000002022-01-14 2:18PM EST200.000.070.000.030.00-2933999.22%
MAR220121C002050002022-01-18 11:36AM EST205.000.020.000.030.00-1031107.81%
MAR220121C002100002021-12-27 3:16PM EST210.000.010.000.030.00-4188117.19%
MAR220121C002150002022-01-18 1:50PM EST215.000.010.010.030.00-671128.13%
MAR220121C002200002022-01-14 3:56PM EST220.000.040.000.010.00-151,156118.75%
MAR220121C002300002022-01-10 12:55PM EST230.000.030.000.030.00-1563148.44%
MAR220121C002400002021-12-23 9:45AM EST240.000.010.000.030.00-251162.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MAR220121P000250002022-01-11 10:49AM EST25.000.010.000.010.00-1161625.00%
MAR220121P000300002021-11-10 6:55AM EST30.000.110.001.510.00-183994.53%
MAR220121P000350002021-12-13 2:31PM EST35.000.020.000.000.00-1050.00%
MAR220121P000400002021-11-10 6:55AM EST40.000.030.001.530.00-5357826.56%
MAR220121P000450002021-11-10 6:55AM EST45.000.760.001.540.00-152759.18%
MAR220121P000500002021-12-10 11:23AM EST50.000.020.000.150.00-211,275500.00%
MAR220121P000550002021-11-10 6:55AM EST55.000.080.001.000.00-4189597.27%
MAR220121P000600002021-12-30 1:01PM EST60.000.010.000.020.00-6211,613350.00%
MAR220121P000650002021-11-02 2:36PM EST65.000.050.002.010.00-4441,107578.32%
MAR220121P000700002021-12-08 10:04AM EST70.000.030.000.360.00-102,120401.56%
MAR220121P000750002022-01-03 3:01PM EST75.000.010.000.180.00-11,306337.50%
MAR220121P000800002021-12-13 9:32AM EST80.000.050.000.750.00-11,764380.08%
MAR220121P000850002022-01-06 11:44AM EST85.000.050.000.180.00-3512284.38%
MAR220121P000900002021-12-23 10:22AM EST90.000.010.000.180.00-21,696260.16%
MAR220121P000950002022-01-10 11:39AM EST95.000.030.000.180.00-16,500236.72%
MAR220121P001000002022-01-10 9:30AM EST100.000.010.000.040.00-1241,800181.25%
MAR220121P001050002022-01-11 2:21PM EST105.000.030.000.020.00-11,102153.13%
MAR220121P001100002022-01-18 1:50PM EST110.000.010.000.190.00-1899174.22%
MAR220121P001150002022-01-14 12:45PM EST115.000.170.000.190.00-12,622154.69%
MAR220121P001200002022-01-14 12:45PM EST120.000.130.000.190.00-113,523135.55%
MAR220121P001250002022-01-18 3:34PM EST125.000.050.000.200.00-15,101117.97%
MAR220121P001300002022-01-13 3:46PM EST130.000.100.000.050.00-212,80182.81%
MAR220121P001350002022-01-19 10:50AM EST135.000.100.010.19+0.05+100.00%399882.03%
MAR220121P001360002021-12-21 3:59PM EST136.000.940.000.470.00--691.60%
MAR220121P001370002021-12-23 11:14AM EST137.000.540.010.470.00-2887.99%
MAR220121P001380002021-12-22 12:43PM EST138.000.760.010.480.00--284.38%
MAR220121P001390002021-12-30 3:46PM EST139.000.260.010.480.00-61380.47%
MAR220121P001400002022-01-18 2:26PM EST140.000.070.050.090.00-152,33260.94%
MAR220121P001410002022-01-03 9:36AM EST141.000.210.050.240.00-1465.23%
MAR220121P001420002022-01-03 12:11PM EST142.000.230.040.250.00-41161.52%
MAR220121P001430002022-01-18 12:32PM EST143.000.100.050.270.00-3758.98%
MAR220121P001440002022-01-18 2:28PM EST144.000.150.010.280.00-61154.10%
MAR220121P001450002022-01-19 10:50AM EST145.000.170.090.19+0.02+13.33%63,36150.00%
MAR220121P001460002022-01-10 12:07PM EST146.000.520.110.210.00-152850.59%
MAR220121P001470002022-01-19 11:49AM EST147.000.240.130.23+0.02+9.09%12147.66%
MAR220121P001480002022-01-19 10:39AM EST148.000.220.150.250.00-147644.48%
MAR220121P001490002022-01-18 3:59PM EST149.000.190.200.320.00-24143.12%
MAR220121P001500002022-01-19 11:47AM EST150.000.400.260.51+0.15+60.00%1481,89244.92%
MAR220121P001525002022-01-19 12:11PM EST152.500.670.500.82+0.23+52.27%1129839.75%
MAR220121P001550002022-01-19 11:47AM EST155.001.821.031.19+1.12+160.00%1022,55531.28%
MAR220121P001575002022-01-19 11:33AM EST157.503.112.132.97+1.66+114.48%765640.80%
MAR220121P001600002022-01-19 12:02PM EST160.004.643.805.05+2.04+78.46%161,15749.22%
MAR220121P001625002022-01-19 10:45AM EST162.506.475.806.80+2.17+50.47%418445.02%
MAR220121P001650002022-01-19 11:00AM EST165.008.708.308.75+3.20+58.18%636730.27%
MAR220121P001675002022-01-19 10:00AM EST167.509.4010.6511.10+2.50+36.23%12090.00%
MAR220121P001700002022-01-19 10:56AM EST170.0014.0813.2013.65+3.48+32.83%22820.00%
MAR220121P001725002022-01-14 3:10PM EST172.5011.0015.6016.850.00-3886.52%
MAR220121P001750002022-01-07 11:21AM EST175.008.7018.0019.050.00-12381.84%
MAR220121P001800002022-01-18 3:41PM EST180.0020.5023.1024.350.00-110360.94%
MAR220121P001825002022-01-04 12:33PM EST182.5013.8025.5527.200.00--191.21%
MAR220121P001850002022-01-14 10:40AM EST185.0024.5027.9529.200.00-119120.41%
MAR220121P001900002021-11-19 2:00PM EST190.0035.5538.5041.500.00-49296.44%
MAR220121P001950002021-11-08 12:05PM EST195.0028.3033.1035.650.00-6100.00%
MAR220121P002000002021-12-31 10:44AM EST200.0034.7142.9544.550.00-211110.55%
MAR220121P002200002021-11-10 6:55AM EST220.0073.6758.1060.950.00-110.00%