Marchés français ouverture 5 h 41 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 716,17 +374,63 (+0,95 %) EUR/USD
1,0697 -0,0011 (-0,11 %) HANG SENG
17 716,47 0,00 (0,00 %) Bitcoin EUR
57 683,16 +657,49 (+1,15 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116C00095000 | 2024-01-08 1:39PM EDT | 95.00 | 135.55 | 156.00 | 160.50 | 0.00 | - | 1 | 7 | 74.91% |
| MAR260116C00100000 | 2024-04-09 12:53PM EDT | 100.00 | 160.30 | 141.00 | 145.30 | 0.00 | - | 2 | 9 | 49.00% |
| MAR260116C00110000 | 2024-01-22 2:46PM EDT | 110.00 | 135.30 | 139.00 | 143.50 | 0.00 | - | 2 | 5 | 60.53% |
| MAR260116C00125000 | 2024-02-23 10:42AM EDT | 125.00 | 136.24 | 137.00 | 141.50 | 0.00 | - | 2 | 1 | 75.63% |
| MAR260116C00130000 | 2024-02-21 11:09AM EDT | 130.00 | 124.53 | 132.50 | 137.10 | 0.00 | - | - | 5 | 73.21% |
| MAR260116C00135000 | 2024-02-28 3:04PM EDT | 135.00 | 127.00 | 125.50 | 130.00 | 0.00 | - | 2 | 0 | 66.86% |
| MAR260116C00140000 | 2024-02-23 10:50AM EDT | 140.00 | 123.19 | 124.00 | 129.00 | 0.00 | - | 5 | 6 | 69.46% |
| MAR260116C00150000 | 2024-04-18 9:36AM EDT | 150.00 | 101.90 | 98.20 | 102.40 | 0.00 | - | 2 | 29 | 42.95% |
| MAR260116C00155000 | 2024-04-01 11:22AM EDT | 155.00 | 109.05 | 92.70 | 96.10 | 0.00 | - | 1 | 1 | 38.73% |
| MAR260116C00160000 | 2024-05-20 3:31PM EDT | 160.00 | 94.34 | 94.10 | 98.40 | 0.00 | - | 15 | 21 | 47.33% |
| MAR260116C00165000 | 2024-06-14 1:46PM EDT | 165.00 | 86.67 | 88.80 | 92.40 | 0.00 | - | 5 | 6 | 43.70% |
| MAR260116C00170000 | 2024-06-14 1:46PM EDT | 170.00 | 82.63 | 84.60 | 88.50 | 0.00 | - | 5 | 1 | 42.91% |
| MAR260116C00180000 | 2024-06-27 9:30AM EDT | 180.00 | 79.14 | 89.90 | 92.00 | -9.86 | -11.08% | 20 | 9 | 52.93% |
| MAR260116C00185000 | 2024-02-08 3:07PM EDT | 185.00 | 85.50 | 84.80 | 87.30 | 0.00 | - | 16 | 12 | 50.52% |
| MAR260116C00190000 | 2024-01-29 3:11PM EDT | 190.00 | 74.50 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 49.92% |
| MAR260116C00195000 | 2024-06-25 12:30PM EDT | 195.00 | 70.48 | 65.60 | 68.90 | 0.00 | - | 2 | 3 | 38.19% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 200.00 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 49.57% |
| MAR260116C00210000 | 2024-06-26 3:57PM EDT | 210.00 | 57.80 | 56.80 | 58.00 | 0.00 | - | 100 | 100 | 35.72% |
| MAR260116C00220000 | 2024-05-16 9:45AM EDT | 220.00 | 49.00 | 48.20 | 50.50 | 0.00 | - | 2 | 29 | 33.60% |
| MAR260116C00230000 | 2024-06-18 11:35AM EDT | 230.00 | 46.40 | 43.40 | 45.30 | 0.00 | - | 2 | 19 | 33.31% |
| MAR260116C00240000 | 2024-06-18 11:34AM EDT | 240.00 | 40.70 | 38.40 | 40.40 | 0.00 | - | 3 | 45 | 32.94% |
| MAR260116C00250000 | 2024-06-24 11:52AM EDT | 250.00 | 35.79 | 33.10 | 34.90 | 0.00 | - | 2 | 136 | 31.75% |
| MAR260116C00260000 | 2024-06-12 12:26PM EDT | 260.00 | 27.00 | 28.40 | 29.80 | 0.00 | - | 1 | 504 | 30.61% |
| MAR260116C00270000 | 2024-06-12 12:24PM EDT | 270.00 | 22.90 | 24.50 | 25.80 | 0.00 | - | 1 | 69 | 30.07% |
| MAR260116C00280000 | 2024-06-12 2:50PM EDT | 280.00 | 18.70 | 20.50 | 22.10 | 0.00 | - | 15 | 159 | 29.47% |
| MAR260116C00290000 | 2024-05-30 2:31PM EDT | 290.00 | 13.90 | 17.10 | 18.70 | 0.00 | - | 2 | 57 | 28.83% |
| MAR260116C00300000 | 2024-06-24 9:44AM EDT | 300.00 | 16.10 | 14.20 | 15.80 | 0.00 | - | 2 | 63 | 28.31% |
| MAR260116C00310000 | 2024-06-17 1:43PM EDT | 310.00 | 13.00 | 11.80 | 13.10 | 0.00 | - | 2 | 21 | 27.68% |
| MAR260116C00320000 | 2024-05-02 3:25PM EDT | 320.00 | 11.19 | 7.90 | 9.10 | 0.00 | - | 10 | 12 | 25.34% |
| MAR260116C00330000 | 2024-05-09 9:33AM EDT | 330.00 | 8.00 | 6.10 | 7.10 | 0.00 | - | 1 | 17 | 24.62% |
| MAR260116C00340000 | 2024-06-03 10:29AM EDT | 340.00 | 6.00 | 6.40 | 7.60 | 0.00 | - | 2 | 42 | 26.65% |
| MAR260116C00350000 | 2024-03-28 3:38PM EDT | 350.00 | 10.75 | 8.20 | 8.80 | 0.00 | - | 1 | 2 | 29.45% |
| MAR260116C00360000 | 2024-06-21 3:37PM EDT | 360.00 | 4.96 | 4.10 | 5.00 | 0.00 | - | 12 | 12 | 25.85% |
| MAR260116C00370000 | 2024-04-30 2:10PM EDT | 370.00 | 5.25 | 2.50 | 3.20 | 0.00 | - | 1 | 1 | 24.07% |
| MAR260116C00380000 | 2024-05-29 11:04AM EDT | 380.00 | 2.50 | 2.60 | 3.60 | 0.00 | - | 10 | 11 | 25.87% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 31 | 46.41% |
| MAR260116P00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 1 | 7 | 50.73% |
| MAR260116P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.93 | 0.35 | 2.25 | 0.00 | - | 1 | 4 | 43.51% |
| MAR260116P00110000 | 2024-06-26 11:49AM EDT | 110.00 | 1.15 | 0.90 | 2.35 | 0.00 | - | 1 | 1 | 41.78% |
| MAR260116P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 1.23 | 0.50 | 2.55 | 0.00 | - | 1 | 8 | 40.48% |
| MAR260116P00120000 | 2024-06-26 11:42AM EDT | 120.00 | 1.53 | 0.60 | 2.75 | 0.00 | - | 1 | 3 | 39.17% |
| MAR260116P00125000 | 2024-06-26 11:40AM EDT | 125.00 | 1.63 | 0.95 | 2.55 | 0.00 | - | 1 | 0 | 36.56% |
| MAR260116P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 1.80 | 0.85 | 3.20 | 0.00 | - | - | 1 | 36.72% |
| MAR260116P00135000 | 2024-02-09 12:13PM EDT | 135.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 1 | 37.51% |
| MAR260116P00140000 | 2024-04-02 2:22PM EDT | 140.00 | 3.30 | 3.20 | 3.70 | 0.00 | - | 1 | 15 | 34.38% |
| MAR260116P00145000 | 2024-04-17 10:08AM EDT | 145.00 | 4.08 | 3.20 | 3.80 | 0.00 | - | 5 | 7 | 32.83% |
| MAR260116P00150000 | 2024-05-29 10:20AM EDT | 150.00 | 4.60 | 3.00 | 3.50 | 0.00 | - | 1 | 4 | 30.39% |
| MAR260116P00160000 | 2024-06-13 9:35AM EDT | 160.00 | 4.70 | 3.80 | 4.40 | 0.00 | - | 1 | 18 | 29.00% |
| MAR260116P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 6.50 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 31.59% |
| MAR260116P00170000 | 2024-06-03 12:03PM EDT | 170.00 | 7.30 | 5.00 | 5.60 | 0.00 | - | 1 | 6 | 27.85% |
| MAR260116P00175000 | 2024-06-03 11:40AM EDT | 175.00 | 8.10 | 5.70 | 6.30 | 0.00 | - | 1 | 49 | 27.30% |
| MAR260116P00180000 | 2024-06-18 12:22PM EDT | 180.00 | 6.50 | 6.40 | 7.10 | 0.00 | - | 4 | 22 | 26.81% |
| MAR260116P00185000 | 2024-05-23 12:11PM EDT | 185.00 | 9.40 | 5.20 | 9.10 | 0.00 | - | 1 | 12 | 27.81% |
| MAR260116P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 10.50 | 7.80 | 9.40 | 0.00 | - | 1 | 37 | 26.42% |
| MAR260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 11.70 | 8.80 | 10.30 | 0.00 | - | 1 | 44 | 25.74% |
| MAR260116P00200000 | 2024-06-18 12:53PM EDT | 200.00 | 10.74 | 10.10 | 10.90 | 0.00 | - | 2 | 82 | 24.64% |
| MAR260116P00210000 | 2024-06-17 9:44AM EDT | 210.00 | 14.20 | 12.70 | 13.50 | 0.00 | - | 1 | 27 | 23.75% |
| MAR260116P00220000 | 2024-06-17 9:59AM EDT | 220.00 | 16.86 | 15.50 | 16.40 | 0.00 | - | 1 | 107 | 22.73% |
| MAR260116P00230000 | 2024-06-11 3:54PM EDT | 230.00 | 22.60 | 19.00 | 19.90 | 0.00 | - | 27 | 96 | 21.84% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 240.00 | 26.31 | 27.20 | 28.50 | 0.00 | - | 1 | 167 | 24.79% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 250.00 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 23.17% |
| MAR260116P00260000 | 2024-05-10 10:53AM EDT | 260.00 | 36.00 | 38.00 | 41.00 | 0.00 | - | 2 | 67 | 25.20% |
| MAR260116P00270000 | 2024-05-13 3:09PM EDT | 270.00 | 42.60 | 40.60 | 42.50 | 0.00 | - | 9 | 16 | 20.76% |
| MAR260116P00280000 | 2024-04-09 10:44AM EDT | 280.00 | 41.50 | 46.60 | 49.70 | 0.00 | - | - | 4 | 20.66% |
| MAR260116P00290000 | 2024-06-26 3:43PM EDT | 290.00 | 52.20 | 51.10 | 52.40 | 0.00 | - | 2 | 3 | 15.31% |
| MAR260116P00300000 | 2024-04-25 1:13PM EDT | 300.00 | 61.90 | 62.40 | 66.40 | 0.00 | - | 1 | 1 | 21.50% |
