La bourse ferme dans 1 h 45 min
CAC 40
7 557,67 +54,40 (+0,73 %) Euro Stoxx 50
4 877,94 +38,80 (+0,80 %) Dow Jones
38 497,93 -91,23 (-0,24 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 338,10 -11,00 (-0,47 %) Bitcoin EUR
61 048,79 -1 099,64 (-1,77 %)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 50.51% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 55.56% |
| MAR241018C00175000 | 2024-06-03 3:11PM EDT | 175.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MAR241018C00185000 | 2024-05-14 10:54AM EDT | 185.00 | 57.50 | 56.20 | 57.80 | 0.00 | - | - | 1 | 43.34% |
| MAR241018C00190000 | 2024-05-15 3:08PM EDT | 190.00 | 51.40 | 53.00 | 55.40 | 0.00 | - | 4 | 6 | 47.97% |
| MAR241018C00195000 | 2024-06-03 2:40PM EDT | 195.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MAR241018C00200000 | 2024-06-03 1:52PM EDT | 200.00 | 34.20 | 41.90 | 45.50 | 0.00 | - | 1 | 45 | 41.19% |
| MAR241018C00210000 | 2024-06-11 2:16PM EDT | 210.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MAR241018C00220000 | 2024-06-13 3:14PM EDT | 220.00 | 28.50 | 25.70 | 29.10 | 0.00 | - | 6 | 56 | 34.66% |
| MAR241018C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 20.25 | 18.10 | 22.20 | 0.00 | - | 6 | 106 | 32.48% |
| MAR241018C00240000 | 2024-06-13 3:39PM EDT | 240.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.39% |
| MAR241018C00250000 | 2024-06-13 3:55PM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 1.56% |
| MAR241018C00260000 | 2024-06-14 12:38PM EDT | 260.00 | 5.38 | 3.70 | 7.70 | 0.00 | - | 5 | 469 | 28.10% |
| MAR241018C00270000 | 2024-06-14 2:59PM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| MAR241018C00280000 | 2024-06-13 3:35PM EDT | 280.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 6.25% |
| MAR241018C00290000 | 2024-05-21 9:48AM EDT | 290.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| MAR241018C00300000 | 2024-06-13 3:39PM EDT | 300.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| MAR241018C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | 1 | 274 | 27.04% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 0 | 36.99% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 36.23% |
| MAR241018C00350000 | 2024-06-13 3:39PM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 53.67% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR241018P00170000 | 2024-05-28 10:11AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| MAR241018P00175000 | 2024-06-03 1:01PM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| MAR241018P00180000 | 2024-05-29 3:18PM EDT | 180.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MAR241018P00185000 | 2024-06-04 11:59AM EDT | 185.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MAR241018P00190000 | 2024-06-04 11:59AM EDT | 190.00 | 1.84 | 0.25 | 2.60 | 0.00 | - | 1 | 286 | 33.88% |
| MAR241018P00195000 | 2024-05-01 10:45AM EDT | 195.00 | 3.40 | 2.20 | 2.45 | 0.00 | - | 2 | 288 | 30.45% |
| MAR241018P00200000 | 2024-06-12 9:58AM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| MAR241018P00210000 | 2024-06-12 10:40AM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| MAR241018P00220000 | 2024-06-14 2:24PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| MAR241018P00230000 | 2024-06-14 10:47AM EDT | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 1.56% |
| MAR241018P00240000 | 2024-06-14 3:13PM EDT | 240.00 | 11.90 | 10.40 | 12.80 | 0.00 | - | 4 | 261 | 21.60% |
| MAR241018P00250000 | 2024-06-13 3:19PM EDT | 250.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MAR241018P00260000 | 2024-06-05 3:54PM EDT | 260.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
