Marchés français ouverture 8 h 54 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0806 -0,0054 (-0,50 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 583,45 -689,52 (-1,09 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607C00230000 | 2024-05-29 10:02AM EDT | 230.00 | 3.30 | 2.55 | 2.75 | -2.07 | -38.55% | 2 | 5 | 22.90% |
| MAR240607C00232500 | 2024-05-29 10:03AM EDT | 232.50 | 2.00 | 1.60 | 1.80 | -2.70 | -57.45% | 2 | 1 | 22.67% |
| MAR240607C00235000 | 2024-05-29 3:09PM EDT | 235.00 | 0.97 | 0.90 | 1.10 | -1.83 | -65.36% | 32 | 26 | 22.35% |
| MAR240607C00237500 | 2024-05-29 3:09PM EDT | 237.50 | 0.57 | 0.50 | 0.65 | -2.22 | -79.57% | 2 | 0 | 22.32% |
| MAR240607C00240000 | 2024-05-29 11:40AM EDT | 240.00 | 0.40 | 0.30 | 0.40 | -0.65 | -61.90% | 11 | 24 | 22.85% |
| MAR240607C00242500 | 2024-05-28 1:05PM EDT | 242.50 | 0.66 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 23.54% |
| MAR240607C00245000 | 2024-05-29 11:52AM EDT | 245.00 | 0.15 | 0.15 | 0.20 | -0.22 | -59.46% | 16 | 123 | 25.44% |
| MAR240607C00247500 | 2024-05-24 3:11PM EDT | 247.50 | 0.41 | 0.10 | 0.20 | 0.00 | - | 11 | 22 | 28.32% |
| MAR240607C00250000 | 2024-05-28 10:05AM EDT | 250.00 | 0.15 | 0.05 | 0.35 | -0.13 | -46.43% | 10 | 62 | 34.86% |
| MAR240607C00252500 | 2024-05-21 3:09PM EDT | 252.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | - | 1 | 36.62% |
| MAR240607C00255000 | 2024-05-07 10:54AM EDT | 255.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 39.45% |
| MAR240607C00260000 | 2024-05-29 1:04PM EDT | 260.00 | 0.06 | 0.05 | 0.40 | -0.09 | -60.00% | 4 | 5 | 47.51% |
| MAR240607C00265000 | 2024-05-08 12:25PM EDT | 265.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 51.56% |
| MAR240607C00275000 | 2024-05-24 1:36PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 70.02% |
| MAR240607C00280000 | 2024-05-28 12:23PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 50.39% |
| MAR240607C00285000 | 2024-05-28 11:35AM EDT | 285.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.00% |
| MAR240607C00290000 | 2024-05-28 11:35AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.55% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607P00185000 | 2024-05-24 1:48PM EDT | 185.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 90.38% |
| MAR240607P00190000 | 2024-05-03 3:43PM EDT | 190.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 73.12% |
| MAR240607P00200000 | 2024-05-29 2:19PM EDT | 200.00 | 0.12 | 0.05 | 0.50 | +0.02 | +20.00% | 36 | 1 | 52.34% |
| MAR240607P00210000 | 2024-05-22 3:32PM EDT | 210.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | - | 6 | 40.77% |
| MAR240607P00215000 | 2024-05-20 12:10PM EDT | 215.00 | 0.19 | 0.30 | 0.50 | 0.00 | - | 10 | 4 | 28.66% |
| MAR240607P00220000 | 2024-05-29 3:03PM EDT | 220.00 | 0.74 | 0.65 | 0.80 | +0.43 | +138.71% | 12 | 12 | 23.83% |
| MAR240607P00222500 | 2024-05-29 11:16AM EDT | 222.50 | 1.20 | 1.05 | 1.20 | +0.80 | +200.00% | 14 | 77 | 22.68% |
| MAR240607P00225000 | 2024-05-29 1:40PM EDT | 225.00 | 1.73 | 1.65 | 1.85 | +1.23 | +246.00% | 15 | 28 | 22.01% |
| MAR240607P00227500 | 2024-05-29 2:59PM EDT | 227.50 | 2.65 | 2.55 | 2.70 | +1.88 | +244.16% | 3 | 1 | 20.97% |
| MAR240607P00230000 | 2024-05-29 3:02PM EDT | 230.00 | 3.85 | 3.70 | 4.00 | +2.24 | +139.13% | 5 | 19 | 20.95% |
| MAR240607P00232500 | 2024-05-29 3:45PM EDT | 232.50 | 5.15 | 5.20 | 5.50 | +2.40 | +87.27% | 30 | 30 | 20.14% |
| MAR240607P00235000 | 2024-05-29 3:45PM EDT | 235.00 | 6.95 | 6.70 | 7.50 | +4.00 | +135.59% | 36 | 77 | 21.12% |
| MAR240607P00240000 | 2024-05-23 2:51PM EDT | 240.00 | 8.54 | 10.40 | 13.60 | 0.00 | - | 1 | 32 | 40.06% |
| MAR240607P00242500 | 2024-05-20 3:59PM EDT | 242.50 | 5.20 | 12.10 | 16.20 | 0.00 | - | - | 3 | 45.51% |
| MAR240607P00245000 | 2024-05-16 3:52PM EDT | 245.00 | 7.88 | 15.00 | 18.70 | 0.00 | - | 1 | 1 | 49.88% |
