La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 393,36 +160,82 (+0,26 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 110.72% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 83.10 | 86.80 | 0.00 | - | - | 16 | 81.85% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 101.81% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 98.14% |
| MAR240920C00180000 | 2024-05-22 2:03PM EDT | 180.00 | 60.00 | 52.50 | 57.00 | 0.00 | - | 3 | 4 | 50.73% |
| MAR240920C00185000 | 2024-05-10 12:15PM EDT | 185.00 | 57.30 | 47.50 | 50.50 | 0.00 | - | 3 | 21 | 42.00% |
| MAR240920C00190000 | 2024-05-29 12:23PM EDT | 190.00 | 43.00 | 43.00 | 47.00 | 0.00 | - | 1 | 11 | 43.28% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 82.18% |
| MAR240920C00200000 | 2024-05-23 9:55AM EDT | 200.00 | 40.40 | 35.70 | 38.10 | 0.00 | - | 6 | 37 | 38.93% |
| MAR240920C00210000 | 2024-05-31 10:47AM EDT | 210.00 | 25.50 | 27.30 | 29.30 | +0.20 | +0.79% | 1 | 24 | 34.15% |
| MAR240920C00220000 | 2024-05-31 10:39AM EDT | 220.00 | 18.60 | 20.00 | 20.60 | +0.70 | +3.91% | 2 | 22 | 28.77% |
| MAR240920C00230000 | 2024-05-31 1:00PM EDT | 230.00 | 13.00 | 13.70 | 14.20 | +0.60 | +4.84% | 3 | 51 | 26.72% |
| MAR240920C00240000 | 2024-05-31 3:54PM EDT | 240.00 | 8.90 | 8.80 | 9.20 | +0.80 | +9.88% | 25 | 11,899 | 25.27% |
| MAR240920C00250000 | 2024-05-30 10:19AM EDT | 250.00 | 4.55 | 5.30 | 5.60 | 0.00 | - | 1 | 708 | 24.26% |
| MAR240920C00260000 | 2024-05-31 1:27PM EDT | 260.00 | 2.75 | 2.95 | 3.30 | -2.15 | -43.88% | 8 | 690 | 23.82% |
| MAR240920C00270000 | 2024-05-23 3:51PM EDT | 270.00 | 1.90 | 1.55 | 1.80 | 0.00 | - | 5 | 259 | 23.32% |
| MAR240920C00280000 | 2024-05-28 1:52PM EDT | 280.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 126 | 23.58% |
| MAR240920C00290000 | 2024-05-29 12:02PM EDT | 290.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 2 | 135 | 24.57% |
| MAR240920C00300000 | 2024-05-10 3:04PM EDT | 300.00 | 0.78 | 0.10 | 0.75 | 0.00 | - | 1 | 107 | 27.77% |
| MAR240920C00310000 | 2024-05-20 9:30AM EDT | 310.00 | 0.65 | 0.10 | 0.65 | 0.00 | - | 2 | 73 | 29.66% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.15 | 1.50 | 0.00 | - | 2 | 15 | 37.95% |
| MAR240920C00330000 | 2024-05-15 2:14PM EDT | 330.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 6 | 18 | 39.72% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 38.23% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 42.19% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 52.88% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-02-02 10:30AM EDT | 115.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 73.17% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 57.10% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MAR240920P00150000 | 2024-05-10 3:57PM EDT | 150.00 | 1.75 | 0.05 | 1.70 | +1.58 | +929.41% | 1 | 24 | 53.08% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 52.38% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 45.53% |
| MAR240920P00165000 | 2024-05-16 3:31PM EDT | 165.00 | 0.35 | 0.30 | 0.80 | 0.00 | - | - | 3 | 36.71% |
| MAR240920P00170000 | 2024-05-29 1:30PM EDT | 170.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 5 | 10 | 34.41% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 34.25% |
| MAR240920P00180000 | 2024-05-30 9:45AM EDT | 180.00 | 0.94 | 0.50 | 0.95 | 0.00 | - | 1 | 7 | 29.81% |
| MAR240920P00185000 | 2024-05-28 2:01PM EDT | 185.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 1 | 7 | 28.11% |
| MAR240920P00190000 | 2024-05-29 2:54PM EDT | 190.00 | 1.47 | 1.15 | 1.40 | 0.00 | - | 3 | 182 | 27.05% |
| MAR240920P00195000 | 2024-05-29 10:44AM EDT | 195.00 | 1.95 | 1.55 | 1.75 | 0.00 | - | 1 | 20 | 25.88% |
| MAR240920P00200000 | 2024-05-29 3:54PM EDT | 200.00 | 2.60 | 2.05 | 2.30 | 0.00 | - | 2 | 193 | 25.12% |
| MAR240920P00210000 | 2024-05-30 1:52PM EDT | 210.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 3 | 155 | 23.67% |
| MAR240920P00220000 | 2024-05-30 11:49AM EDT | 220.00 | 7.20 | 5.70 | 6.20 | 0.00 | - | 16 | 1,431 | 21.86% |
| MAR240920P00230000 | 2024-05-31 3:10PM EDT | 230.00 | 9.60 | 9.20 | 9.80 | -1.50 | -13.51% | 22 | 567 | 20.38% |
| MAR240920P00240000 | 2024-05-31 3:41PM EDT | 240.00 | 14.80 | 14.30 | 15.00 | -1.56 | -9.54% | 42 | 615 | 19.17% |
| MAR240920P00250000 | 2024-05-31 3:22PM EDT | 250.00 | 21.90 | 20.30 | 22.00 | -1.48 | -6.33% | 11 | 157 | 18.56% |
| MAR240920P00260000 | 2024-05-24 10:18AM EDT | 260.00 | 25.40 | 27.40 | 30.00 | 0.00 | - | 1 | 67 | 17.02% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 32.80 | 35.00 | 0.00 | - | - | 2 | 0.00% |
