Italia markets close in 8 hours 14 minutes
FTSE MIB
33.583,89 -297,61 (-0,88%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,70 +0,97 (+1,17%) Bitcoin EUR
60.398,29 +2.896,87 (+5,04%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240419C00095000 | 2023-10-26 2:13PM EDT | 95.00 | 95.40 | 115.10 | 116.30 | 0.00 | - | - | 0 | 0.00% |
| MAR240419C00100000 | 2023-11-08 11:43AM EDT | 100.00 | 96.90 | 109.40 | 112.50 | 0.00 | - | 1 | 2 | 0.00% |
| MAR240419C00105000 | 2023-11-08 11:43AM EDT | 105.00 | 92.10 | 104.90 | 107.60 | 0.00 | - | 1 | 4 | 0.00% |
| MAR240419C00120000 | 2024-02-21 10:33AM EDT | 120.00 | 120.70 | 133.90 | 137.60 | 0.00 | - | 10 | 18 | 1,752.34% |
| MAR240419C00125000 | 2023-11-01 2:50PM EDT | 125.00 | 65.90 | 86.20 | 87.40 | 0.00 | - | 13 | 17 | 0.00% |
| MAR240419C00130000 | 2023-10-24 10:04AM EDT | 130.00 | 64.40 | 82.40 | 83.70 | 0.00 | - | 5 | 18 | 0.00% |
| MAR240419C00135000 | 2023-12-26 2:44PM EDT | 135.00 | 90.29 | 105.90 | 110.20 | 0.00 | - | 5 | 19 | 1,004.39% |
| MAR240419C00140000 | 2023-11-09 2:10PM EDT | 140.00 | 58.60 | 71.60 | 73.00 | 0.00 | - | 3 | 52 | 0.00% |
| MAR240419C00145000 | 2023-11-16 11:21AM EDT | 145.00 | 61.80 | 78.10 | 79.70 | 0.00 | - | 2 | 99 | 0.00% |
| MAR240419C00150000 | 2023-11-16 11:21AM EDT | 150.00 | 57.10 | 73.50 | 75.20 | 0.00 | - | 5 | 37 | 0.00% |
| MAR240419C00155000 | 2023-11-21 3:15PM EDT | 155.00 | 57.00 | 68.70 | 71.90 | 0.00 | - | 1 | 11 | 0.00% |
| MAR240419C00160000 | 2024-04-18 10:01AM EDT | 160.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240419C00165000 | 2023-11-24 10:58AM EDT | 165.00 | 50.00 | 60.20 | 62.10 | 0.00 | - | 5 | 37 | 0.00% |
| MAR240419C00170000 | 2024-01-05 12:29PM EDT | 170.00 | 55.40 | 75.70 | 78.70 | 0.00 | - | 2 | 58 | 823.10% |
| MAR240419C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240419C00180000 | 2024-03-05 12:18PM EDT | 180.00 | 70.23 | 71.10 | 74.20 | 0.00 | - | 2 | 56 | 888.97% |
| MAR240419C00185000 | 2023-12-26 2:19PM EDT | 185.00 | 43.30 | 57.10 | 61.00 | 0.00 | - | 8 | 73 | 588.09% |
| MAR240419C00190000 | 2024-04-08 3:00PM EDT | 190.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240419C00195000 | 2024-04-17 10:40AM EDT | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240419C00200000 | 2024-04-18 2:02PM EDT | 200.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR240419C00210000 | 2024-04-18 9:43AM EDT | 210.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240419C00220000 | 2024-04-17 11:44AM EDT | 220.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MAR240419C00225000 | 2024-04-18 10:48AM EDT | 225.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MAR240419C00230000 | 2024-04-18 1:31PM EDT | 230.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR240419C00240000 | 2024-04-18 3:56PM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| MAR240419C00242500 | 2024-04-18 3:51PM EDT | 242.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MAR240419C00245000 | 2024-04-18 3:15PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MAR240419C00247500 | 2024-04-17 3:56PM EDT | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MAR240419C00250000 | 2024-04-18 11:51AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MAR240419C00252500 | 2024-04-18 1:52PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAR240419C00255000 | 2024-04-18 3:50PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MAR240419C00257500 | 2024-04-18 11:51AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR240419C00260000 | 2024-04-18 3:33PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MAR240419C00262500 | 2024-04-18 10:55AM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419C00265000 | 2024-04-17 3:40PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240419C00267500 | 2024-04-16 10:08AM EDT | 267.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR240419C00270000 | 2024-04-18 11:17AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419C00272500 | 2024-04-11 3:31PM EDT | 272.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419C00275000 | 2024-04-12 12:44PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MAR240419C00277500 | 2024-04-12 1:35PM EDT | 277.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR240419C00280000 | 2024-04-08 11:59AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR240419C00290000 | 2024-04-15 10:42AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419C00300000 | 2024-04-09 11:22AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MAR240419C00310000 | 2024-03-25 11:40AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419C00320000 | 2024-03-20 11:01AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240419P00095000 | 2024-01-09 4:42PM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 3 | 707.81% |
| MAR240419P00130000 | 2024-02-20 10:30AM EDT | 130.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 5 | 660.94% |
| MAR240419P00135000 | 2023-08-21 10:49AM EDT | 135.00 | 1.95 | 1.15 | 1.30 | 0.00 | - | - | 1 | 646.88% |
| MAR240419P00140000 | 2024-03-08 12:59PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 709 | 494.53% |
| MAR240419P00145000 | 2024-03-15 12:45PM EDT | 145.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 560.74% |
| MAR240419P00150000 | 2024-02-06 1:15PM EDT | 150.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 3 | 32 | 445.70% |
| MAR240419P00155000 | 2024-02-20 12:37PM EDT | 155.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 452.34% |
| MAR240419P00160000 | 2024-01-09 4:46PM EDT | 160.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 340.63% |
| MAR240419P00165000 | 2024-02-15 11:57AM EDT | 165.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 355.66% |
| MAR240419P00170000 | 2024-02-28 3:16PM EDT | 170.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 41 | 364.06% |
| MAR240419P00175000 | 2024-04-04 12:15PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240419P00180000 | 2024-04-04 12:21PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MAR240419P00185000 | 2024-04-04 12:19PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240419P00190000 | 2024-04-04 12:19PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419P00195000 | 2024-04-10 11:20AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240419P00200000 | 2024-04-16 10:53AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240419P00210000 | 2024-04-18 10:41AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR240419P00220000 | 2024-04-18 1:32PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MAR240419P00225000 | 2024-04-17 12:37PM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240419P00227500 | 2024-04-18 9:43AM EDT | 227.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR240419P00230000 | 2024-04-18 3:55PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MAR240419P00232500 | 2024-04-18 10:00AM EDT | 232.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAR240419P00235000 | 2024-04-18 3:57PM EDT | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MAR240419P00237500 | 2024-04-18 3:52PM EDT | 237.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MAR240419P00240000 | 2024-04-18 3:55PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MAR240419P00242500 | 2024-04-18 3:29PM EDT | 242.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MAR240419P00245000 | 2024-04-18 3:55PM EDT | 245.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MAR240419P00247500 | 2024-04-18 11:21AM EDT | 247.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240419P00250000 | 2024-04-18 12:31PM EDT | 250.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MAR240419P00252500 | 2024-04-17 3:07PM EDT | 252.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MAR240419P00255000 | 2024-04-17 3:07PM EDT | 255.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MAR240419P00257500 | 2024-04-17 1:06PM EDT | 257.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240419P00260000 | 2024-04-17 3:16PM EDT | 260.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MAR240419P00262500 | 2024-04-16 9:43AM EDT | 262.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240419P00265000 | 2024-04-10 1:56PM EDT | 265.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240419P00270000 | 2024-04-17 3:16PM EDT | 270.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.