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
38.405,66 +470,90 (+1,24%) Petrolio
81,26 -0,67 (-0,82%) Bitcoin EUR
56.692,24 -3.137,78 (-5,24%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00210000 | 2024-04-25 10:11AM EDT | 210.00 | 32.00 | 24.60 | 27.70 | 0.00 | - | - | 2 | 100.68% |
| MAR240503C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 27.50 | 15.60 | 17.40 | 0.00 | - | 28 | 28 | 66.31% |
| MAR240503C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 22.61 | 10.90 | 13.70 | 0.00 | - | 19 | 23 | 50.12% |
| MAR240503C00227500 | 2024-04-19 1:08PM EDT | 227.50 | 10.20 | 9.40 | 10.80 | -1.70 | -14.29% | 2 | 2 | 56.08% |
| MAR240503C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 5.70 | 5.40 | 5.70 | -3.10 | -35.23% | 54 | 49 | 50.46% |
| MAR240503C00237500 | 2024-04-30 3:59PM EDT | 237.50 | 4.40 | 4.20 | 4.50 | -4.25 | -49.13% | 80 | 109 | 50.61% |
| MAR240503C00240000 | 2024-04-30 3:55PM EDT | 240.00 | 3.08 | 3.10 | 3.40 | -2.60 | -45.77% | 102 | 90 | 51.34% |
| MAR240503C00242500 | 2024-04-30 3:57PM EDT | 242.50 | 2.30 | 2.25 | 2.50 | -2.05 | -47.13% | 45 | 51 | 50.64% |
| MAR240503C00245000 | 2024-04-30 3:58PM EDT | 245.00 | 1.60 | 1.55 | 1.80 | -1.90 | -54.29% | 58 | 27 | 50.20% |
| MAR240503C00247500 | 2024-04-30 3:58PM EDT | 247.50 | 1.15 | 1.05 | 1.25 | -1.45 | -55.77% | 82 | 27 | 49.63% |
| MAR240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.75 | 0.70 | 0.85 | -1.15 | -60.53% | 120 | 257 | 49.29% |
| MAR240503C00252500 | 2024-04-30 3:59PM EDT | 252.50 | 0.45 | 0.45 | 0.55 | -0.85 | -65.38% | 71 | 42 | 48.73% |
| MAR240503C00255000 | 2024-04-30 3:54PM EDT | 255.00 | 0.31 | 0.25 | 0.35 | -0.69 | -69.00% | 377 | 149 | 48.39% |
| MAR240503C00257500 | 2024-04-30 3:43PM EDT | 257.50 | 0.22 | 0.15 | 0.30 | -0.88 | -80.00% | 37 | 35 | 51.37% |
| MAR240503C00260000 | 2024-04-30 3:57PM EDT | 260.00 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 75 | 509 | 49.02% |
| MAR240503C00262500 | 2024-04-30 12:28PM EDT | 262.50 | 0.12 | 0.00 | 0.05 | -0.20 | -62.50% | 21 | 5 | 44.92% |
| MAR240503C00265000 | 2024-04-30 1:01PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 5 | 55 | 51.17% |
| MAR240503C00267500 | 2024-04-30 12:45PM EDT | 267.50 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 22 | 51.95% |
| MAR240503C00270000 | 2024-04-30 3:15PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 20 | 38 | 50.78% |
| MAR240503C00272500 | 2024-04-22 2:47PM EDT | 272.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 61.52% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 104 | 61.72% |
| MAR240503C00280000 | 2024-04-30 2:54PM EDT | 280.00 | 0.05 | 0.00 | 1.10 | -0.51 | -91.07% | 4 | 7 | 98.73% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 111.18% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 119.09% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 2024-04-01 2:32PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.42% |
| MAR240503P00195000 | 2024-04-30 2:54PM EDT | 195.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 3 | 7 | 80.86% |
| MAR240503P00200000 | 2024-04-30 1:13PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 1 | 5 | 62.50% |
| MAR240503P00205000 | 2024-04-30 3:53PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 37 | 13 | 58.79% |
| MAR240503P00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 126 | 52 | 55.08% |
| MAR240503P00212500 | 2024-04-30 3:35PM EDT | 212.50 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 6 | 26 | 55.27% |
| MAR240503P00215000 | 2024-04-30 3:54PM EDT | 215.00 | 0.30 | 0.20 | 0.35 | +0.07 | +30.43% | 164 | 12 | 54.69% |
| MAR240503P00217500 | 2024-04-30 3:59PM EDT | 217.50 | 0.45 | 0.35 | 0.45 | +0.07 | +18.42% | 57 | 60 | 53.52% |
| MAR240503P00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.62 | 0.45 | 0.65 | +0.17 | +37.78% | 235 | 52 | 51.61% |
| MAR240503P00222500 | 2024-04-30 3:59PM EDT | 222.50 | 0.87 | 0.75 | 0.95 | +0.22 | +33.85% | 46 | 110 | 51.64% |
| MAR240503P00225000 | 2024-04-30 3:59PM EDT | 225.00 | 1.35 | 1.15 | 1.35 | +0.45 | +50.00% | 112 | 58 | 51.37% |
| MAR240503P00227500 | 2024-04-30 3:58PM EDT | 227.50 | 1.82 | 1.65 | 2.10 | +0.57 | +45.60% | 45 | 33 | 52.30% |
| MAR240503P00230000 | 2024-04-30 3:50PM EDT | 230.00 | 2.53 | 2.35 | 2.65 | +0.78 | +44.57% | 53 | 52 | 51.12% |
| MAR240503P00232500 | 2024-04-30 3:36PM EDT | 232.50 | 3.46 | 3.20 | 3.50 | +1.16 | +50.43% | 28 | 32 | 50.64% |
| MAR240503P00235000 | 2024-04-30 3:43PM EDT | 235.00 | 4.57 | 4.20 | 4.60 | +1.62 | +54.92% | 44 | 1,665 | 50.27% |
| MAR240503P00237500 | 2024-04-30 3:40PM EDT | 237.50 | 5.30 | 5.50 | 5.80 | +1.40 | +35.90% | 44 | 32 | 51.43% |
| MAR240503P00240000 | 2024-04-30 1:30PM EDT | 240.00 | 7.10 | 6.90 | 7.30 | +2.10 | +42.00% | 6 | 52 | 51.66% |
| MAR240503P00242500 | 2024-04-30 3:17PM EDT | 242.50 | 8.60 | 8.40 | 9.10 | +2.30 | +36.51% | 6 | 72 | 53.22% |
| MAR240503P00245000 | 2024-04-30 3:43PM EDT | 245.00 | 10.20 | 10.00 | 10.90 | +2.23 | +27.98% | 2 | 38 | 53.08% |
| MAR240503P00247500 | 2024-04-30 1:34PM EDT | 247.50 | 11.99 | 11.60 | 12.90 | +2.54 | +26.88% | 3 | 25 | 53.69% |
| MAR240503P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 14.90 | 14.40 | 15.60 | +4.08 | +37.71% | 3 | 18 | 54.10% |
| MAR240503P00252500 | 2024-04-24 10:40AM EDT | 252.50 | 8.30 | 15.50 | 18.50 | 0.00 | - | 16 | 37 | 50.54% |
| MAR240503P00255000 | 2024-04-25 11:03AM EDT | 255.00 | 14.30 | 18.00 | 21.20 | 0.00 | - | 4 | 29 | 58.06% |
| MAR240503P00257500 | 2024-04-24 9:34AM EDT | 257.50 | 13.50 | 20.20 | 23.30 | 0.00 | - | 2 | 9 | 54.05% |
| MAR240503P00260000 | 2024-04-30 12:46PM EDT | 260.00 | 23.60 | 22.90 | 25.50 | +3.10 | +15.12% | 2 | 53 | 56.93% |
© 2024 Yahoo. Tutti i diritti riservati.