La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
61 010,37 -690,06 (-1,12 %)
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 | 84.55% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 83.10 | 86.80 | 0.00 | - | - | 16 | 52.70% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 82.07% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 79.35% |
| MAR240920C00180000 | 2024-01-03 3:14PM EDT | 180.00 | 49.60 | 71.20 | 74.00 | 0.00 | - | - | 2 | 76.46% |
| MAR240920C00185000 | 2024-05-10 12:15PM EDT | 185.00 | 57.30 | 54.20 | 57.90 | 0.00 | - | 3 | 21 | 45.51% |
| MAR240920C00190000 | 2024-05-14 10:58AM EDT | 190.00 | 52.20 | 50.00 | 52.30 | 0.00 | - | 1 | 10 | 40.30% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 66.81% |
| MAR240920C00200000 | 2024-05-17 12:36PM EDT | 200.00 | 42.00 | 40.50 | 43.50 | +0.93 | +2.26% | 4 | 33 | 37.24% |
| MAR240920C00210000 | 2024-05-16 3:09PM EDT | 210.00 | 34.20 | 32.90 | 33.90 | 0.00 | - | 8 | 22 | 31.54% |
| MAR240920C00220000 | 2024-05-17 10:41AM EDT | 220.00 | 25.30 | 25.00 | 27.50 | -0.90 | -3.44% | 2 | 17 | 32.25% |
| MAR240920C00230000 | 2024-05-16 12:25PM EDT | 230.00 | 19.10 | 18.30 | 18.90 | 0.00 | - | 1 | 58 | 26.97% |
| MAR240920C00240000 | 2024-05-17 11:37AM EDT | 240.00 | 12.30 | 12.60 | 13.00 | -1.39 | -10.15% | 10 | 11,899 | 25.31% |
| MAR240920C00250000 | 2024-05-17 3:50PM EDT | 250.00 | 8.30 | 8.10 | 8.50 | -0.30 | -3.49% | 77 | 599 | 24.21% |
| MAR240920C00260000 | 2024-05-17 11:21AM EDT | 260.00 | 4.90 | 4.90 | 5.30 | +0.20 | +4.26% | 10 | 671 | 23.51% |
| MAR240920C00270000 | 2024-05-17 3:02PM EDT | 270.00 | 2.87 | 2.80 | 3.10 | +0.07 | +2.50% | 10 | 244 | 22.88% |
| MAR240920C00280000 | 2024-05-14 1:07PM EDT | 280.00 | 1.85 | 1.50 | 1.75 | 0.00 | - | 1 | 137 | 22.53% |
| MAR240920C00290000 | 2024-05-16 10:44AM EDT | 290.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 1 | 122 | 22.80% |
| MAR240920C00300000 | 2024-05-10 3:04PM EDT | 300.00 | 0.78 | 0.40 | 1.75 | 0.00 | - | 1 | 107 | 28.93% |
| MAR240920C00310000 | 2024-05-08 9:32AM EDT | 310.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 1 | 71 | 25.81% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.15 | 1.50 | 0.00 | - | 2 | 15 | 33.39% |
| MAR240920C00330000 | 2024-05-15 2:14PM EDT | 330.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 6 | 18 | 30.10% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 33.94% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 37.73% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 47.54% |
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 | 71.31% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 55.98% |
| 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 | 0.17 | 0.05 | 0.80 | 0.00 | - | 10 | 24 | 44.98% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 52.01% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 45.46% |
| MAR240920P00165000 | 2024-05-16 3:31PM EDT | 165.00 | 0.35 | 0.20 | 0.95 | +0.35 | - | - | 3 | 38.23% |
| MAR240920P00170000 | 2024-04-12 9:30AM EDT | 170.00 | 0.55 | 0.20 | 1.75 | 0.00 | - | 1 | 5 | 40.89% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 34.79% |
| MAR240920P00180000 | 2024-05-16 1:18PM EDT | 180.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | 1 | 8 | 30.55% |
| MAR240920P00185000 | 2024-04-05 3:56PM EDT | 185.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 1 | 7 | 31.02% |
| MAR240920P00190000 | 2024-05-10 3:10PM EDT | 190.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 75 | 179 | 27.11% |
| MAR240920P00195000 | 2024-05-17 3:26PM EDT | 195.00 | 1.47 | 1.40 | 1.50 | -1.23 | -45.56% | 2 | 19 | 26.09% |
| MAR240920P00200000 | 2024-04-25 11:44AM EDT | 200.00 | 2.92 | 1.80 | 1.95 | 0.00 | - | 2 | 205 | 25.37% |
| MAR240920P00210000 | 2024-05-16 3:49PM EDT | 210.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 3 | 161 | 23.59% |
| MAR240920P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 4.97 | 3.30 | 5.10 | +0.13 | +2.69% | 4 | 1,416 | 22.35% |
| MAR240920P00230000 | 2024-05-17 3:26PM EDT | 230.00 | 7.88 | 7.50 | 8.00 | -0.02 | -0.25% | 6 | 620 | 21.00% |
| MAR240920P00240000 | 2024-05-17 11:34AM EDT | 240.00 | 12.50 | 11.60 | 12.20 | +0.50 | +4.17% | 3 | 583 | 19.79% |
| MAR240920P00250000 | 2024-05-15 12:47PM EDT | 250.00 | 18.80 | 15.30 | 18.00 | 0.00 | - | 2 | 134 | 18.95% |
| MAR240920P00260000 | 2024-05-01 3:43PM EDT | 260.00 | 27.85 | 23.10 | 25.10 | 0.00 | - | 1 | 66 | 17.90% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 32.80 | 35.00 | 0.00 | - | - | 2 | 21.90% |
