Italia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,63+0,44 (+0,27%)
Alla chiusura: 04:00PM EST
164,62 -1,01 (-0,61%)
Dopo ore: 05:41PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MAR221209C001450002022-11-04 12:32PM EST145.009.1820.2021.500.00-2256.45%
MAR221209C001460002022-11-07 10:39AM EST146.006.2019.1020.300.00--369.63%
MAR221209C001470002022-11-07 10:00AM EST147.006.1218.2019.300.00-1166.75%
MAR221209C001480002022-11-07 11:34AM EST148.006.0017.2018.300.00--363.92%
MAR221209C001500002022-11-22 11:28AM EST150.0012.2015.2016.300.00-21958.20%
MAR221209C001525002022-11-11 3:45PM EST152.5013.4012.8014.100.00-2457.28%
MAR221209C001550002022-12-02 11:22AM EST155.009.6010.6011.10+1.44+17.65%152139.26%
MAR221209C001575002022-12-02 3:08PM EST157.508.338.208.70+2.33+38.83%10334.30%
MAR221209C001600002022-12-02 1:33PM EST160.005.086.006.40-1.35-21.00%1310230.03%
MAR221209C001625002022-12-02 1:33PM EST162.503.224.004.40+0.77+31.43%116427.95%
MAR221209C001650002022-12-02 3:57PM EST165.002.502.402.55-0.30-10.71%17118124.32%
MAR221209C001675002022-12-02 3:44PM EST167.501.151.201.35-0.47-29.01%8511723.44%
MAR221209C001700002022-12-02 3:27PM EST170.000.500.500.75-0.41-45.05%9714824.88%
MAR221209C001725002022-12-02 1:10PM EST172.500.250.200.30-0.15-37.50%56723.98%
MAR221209C001750002022-12-02 2:16PM EST175.000.150.050.15-0.02-11.76%137125.34%
MAR221209C001775002022-11-02 12:49PM EST177.501.200.000.100.00--228.13%
MAR221209C001800002022-11-29 12:19PM EST180.000.060.000.200.00-303037.21%
MAR221209C001825002022-10-31 2:37PM EST182.501.260.000.750.00-2457.54%
MAR221209C001850002022-11-14 9:30AM EST185.000.250.001.200.00-1159.52%
MAR221209C002050002022-11-23 9:38AM EST205.000.050.000.300.00--175.78%
MAR221209C002150002022-11-23 9:38AM EST215.000.050.000.300.00--189.65%
MAR221209C002200002022-12-02 10:13AM EST220.000.010.000.050.00-528677.34%
MAR221209C002250002022-11-22 11:17AM EST225.000.050.000.100.00--55989.06%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MAR221209P001050002022-12-02 3:59PM EST105.000.010.000.050.00-335710122.66%
MAR221209P001100002022-11-22 10:47AM EST110.000.050.000.050.00-53584110.94%
MAR221209P001150002022-11-23 10:44AM EST115.000.050.000.050.00--1799.61%
MAR221209P001300002022-11-09 1:01PM EST130.000.850.000.300.00-1187.30%
MAR221209P001350002022-12-02 12:21PM EST135.000.150.000.30-0.26-63.41%1275.59%
MAR221209P001370002022-11-08 12:44PM EST137.001.500.000.300.00--270.90%
MAR221209P001390002022-11-07 1:00PM EST139.003.100.000.300.00--166.21%
MAR221209P001400002022-12-02 9:47AM EST140.000.100.000.30-0.04-28.57%1963.97%
MAR221209P001410002022-11-17 11:45AM EST141.000.800.000.350.00-47963.38%
MAR221209P001420002022-11-17 11:32AM EST142.000.900.000.350.00-71161.04%
MAR221209P001440002022-12-02 12:21PM EST144.000.200.000.20-0.61-75.31%1351.17%
MAR221209P001450002022-11-23 12:33PM EST145.000.450.000.400.00-11655.37%
MAR221209P001460002022-12-02 10:51AM EST146.000.080.000.15-0.47-85.45%5550.29%
MAR221209P001470002022-11-30 2:23PM EST147.000.310.000.200.00-110150.68%
MAR221209P001480002022-12-02 10:26AM EST148.000.160.000.25-0.14-46.67%3150.59%
MAR221209P001490002022-11-30 2:23PM EST149.000.380.050.200.00-11046.00%
MAR221209P001500002022-12-02 11:10AM EST150.000.200.050.15-0.08-28.57%26041.21%
MAR221209P001525002022-12-02 12:48PM EST152.500.160.050.30-0.54-77.14%113641.21%
MAR221209P001550002022-12-02 3:41PM EST155.000.200.050.25-0.30-60.00%116333.35%
MAR221209P001575002022-12-02 2:55PM EST157.500.400.250.40-0.19-32.20%96830.76%
MAR221209P001600002022-12-02 3:36PM EST160.000.550.500.65-0.46-45.54%4614128.13%
MAR221209P001625002022-12-02 3:28PM EST162.501.050.951.05-0.20-16.00%77725.17%
MAR221209P001650002022-12-02 3:54PM EST165.001.901.701.90-0.95-33.33%742224.10%