La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 388,91 +3 466,66 (+6,31 %)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00210000 | 2024-05-02 11:45AM EDT | 210.00 | 24.20 | 23.00 | 26.00 | 0.00 | - | 2 | 0 | 187.40% |
| MAR240503C00220000 | 2024-05-03 1:03PM EDT | 220.00 | 15.90 | 13.70 | 15.60 | -11.60 | -42.18% | 32 | 28 | 60.94% |
| MAR240503C00225000 | 2024-05-03 11:32AM EDT | 225.00 | 11.82 | 8.30 | 11.50 | +3.02 | +34.32% | 23 | 24 | 60.06% |
| MAR240503C00227500 | 2024-05-02 12:02PM EDT | 227.50 | 6.98 | 5.70 | 9.00 | 0.00 | - | 2 | 2 | 95.65% |
| MAR240503C00235000 | 2024-05-03 3:44PM EDT | 235.00 | 0.15 | 0.00 | 0.30 | -1.31 | -89.73% | 60 | 93 | 9.72% |
| MAR240503C00237500 | 2024-05-03 12:57PM EDT | 237.50 | 0.07 | 0.00 | 0.05 | -0.53 | -88.33% | 27 | 147 | 15.24% |
| MAR240503C00240000 | 2024-05-03 10:24AM EDT | 240.00 | 0.05 | 0.10 | 0.10 | -0.25 | -83.33% | 22 | 109 | 28.71% |
| MAR240503C00242500 | 2024-05-03 11:05AM EDT | 242.50 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 10 | 67 | 38.48% |
| MAR240503C00245000 | 2024-05-03 9:30AM EDT | 245.00 | 0.38 | 0.00 | 0.05 | +0.37 | +3,700.00% | 4 | 64 | 42.19% |
| MAR240503C00247500 | 2024-05-02 2:05PM EDT | 247.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 3 | 61 | 73.73% |
| MAR240503C00250000 | 2024-05-03 2:12PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 10 | 198 | 53.13% |
| MAR240503C00252500 | 2024-05-03 11:55AM EDT | 252.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 108 | 73.44% |
| MAR240503C00255000 | 2024-05-03 10:31AM EDT | 255.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 5 | 196 | 73.44% |
| MAR240503C00257500 | 2024-05-02 3:34PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 73.83% |
| MAR240503C00260000 | 2024-05-02 1:24PM EDT | 260.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 541 | 115.72% |
| MAR240503C00262500 | 2024-04-30 12:28PM EDT | 262.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 86.72% |
| MAR240503C00265000 | 2024-04-30 1:01PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 93.75% |
| MAR240503C00267500 | 2024-05-01 10:16AM EDT | 267.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 18 | 108.59% |
| MAR240503C00270000 | 2024-05-03 3:49PM EDT | 270.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 53 | 114.84% |
| MAR240503C00272500 | 2024-04-22 2:47PM EDT | 272.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 5 | 186.91% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 104 | 195.61% |
| MAR240503C00280000 | 2024-05-02 1:24PM EDT | 280.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 140.63% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 228.71% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 244.34% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 2024-04-01 2:32PM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 280.08% |
| MAR240503P00195000 | 2024-05-02 1:24PM EDT | 195.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 228.52% |
| MAR240503P00200000 | 2024-04-30 1:13PM EDT | 200.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 203.22% |
| MAR240503P00205000 | 2024-04-30 3:53PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 37 | 37 | 178.03% |
| MAR240503P00210000 | 2024-05-02 1:54PM EDT | 210.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 25 | 143 | 152.93% |
| MAR240503P00212500 | 2024-05-03 12:05PM EDT | 212.50 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 27 | 85.94% |
| MAR240503P00215000 | 2024-05-02 1:54PM EDT | 215.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 7 | 143 | 103.32% |
| MAR240503P00217500 | 2024-05-03 3:07PM EDT | 217.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 78 | 62.11% |
| MAR240503P00220000 | 2024-05-03 10:57AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 10 | 201 | 59.38% |
| MAR240503P00222500 | 2024-05-03 9:30AM EDT | 222.50 | 0.04 | 0.00 | 0.20 | -0.09 | -69.23% | 2 | 132 | 56.64% |
| MAR240503P00225000 | 2024-05-03 10:20AM EDT | 225.00 | 0.07 | 0.00 | 0.10 | -0.09 | -56.25% | 1 | 178 | 46.68% |
| MAR240503P00227500 | 2024-05-03 3:39PM EDT | 227.50 | 0.08 | 0.00 | 1.35 | -0.07 | -46.67% | 3 | 52 | 61.43% |
| MAR240503P00230000 | 2024-05-03 12:40PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 12 | 86 | 22.27% |
| MAR240503P00232500 | 2024-05-03 3:39PM EDT | 232.50 | 0.10 | 0.00 | 0.05 | -0.51 | -83.61% | 1 | 59 | 11.91% |
| MAR240503P00235000 | 2024-05-03 3:53PM EDT | 235.00 | 0.15 | 0.00 | 1.75 | -1.50 | -90.91% | 434 | 1,683 | 31.35% |
| MAR240503P00237500 | 2024-05-03 3:57PM EDT | 237.50 | 3.20 | 1.45 | 4.60 | +0.65 | +25.49% | 19 | 51 | 59.18% |
| MAR240503P00240000 | 2024-05-03 3:25PM EDT | 240.00 | 5.10 | 3.70 | 6.90 | -1.59 | -23.77% | 9 | 45 | 71.88% |
| MAR240503P00242500 | 2024-05-03 9:52AM EDT | 242.50 | 4.20 | 6.50 | 9.40 | -3.31 | -44.07% | 1 | 65 | 87.30% |
| MAR240503P00245000 | 2024-05-02 2:30PM EDT | 245.00 | 10.00 | 8.60 | 11.90 | 0.00 | - | 2 | 17 | 101.66% |
| MAR240503P00247500 | 2024-05-01 2:23PM EDT | 247.50 | 13.00 | 11.20 | 14.40 | 0.00 | - | 7 | 4 | 115.19% |
| MAR240503P00250000 | 2024-05-02 2:09PM EDT | 250.00 | 15.20 | 14.10 | 16.60 | 0.00 | - | 1 | 16 | 118.46% |
| MAR240503P00252500 | 2024-05-01 3:38PM EDT | 252.50 | 18.60 | 16.30 | 19.50 | 0.00 | - | 130 | 18 | 143.75% |
| MAR240503P00255000 | 2024-05-01 3:23PM EDT | 255.00 | 19.70 | 19.00 | 21.80 | 0.00 | - | 103 | 1 | 149.02% |
| MAR240503P00257500 | 2024-05-01 3:23PM EDT | 257.50 | 19.60 | 21.00 | 24.30 | 0.00 | - | 39 | 0 | 160.45% |
| MAR240503P00260000 | 2024-05-01 3:38PM EDT | 260.00 | 25.70 | 23.50 | 27.50 | 0.00 | - | 162 | 1 | 95.70% |
