La bourse est fermée
Dow Jones
39 009,60 +125,34 (+0,32 %) Nasdaq
16 295,35 -37,21 (-0,23 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 251,73 -690,20 (-1,17 %)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:07PM EDT. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 2024-05-10 | 19.10 | 13.70 | 15.90 | 0.00 | - | - | 1 | 61.82% |
| MAR240517C00220000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 16.00 | 15.20 | 17.00 | 0.00 | - | 1 | 8 | 46.12% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 23.70 | 15.70 | 17.50 | 0.00 | - | 3 | 3 | 38.98% |
| MAR240621C00220000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 18.00 | 17.10 | 18.00 | 0.00 | - | 2 | 464 | 26.05% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 24.80 | 18.00 | 21.60 | 0.00 | - | 1 | 41 | 31.03% |
| MAR240920C00220000 | 2024-04-29 1:10PM EDT | 2024-09-20 | 30.57 | 24.40 | 24.80 | 0.00 | - | 1 | 13 | 29.07% |
| MAR241018C00220000 | 2024-05-07 11:37AM EDT | 2024-10-18 | 28.20 | 26.20 | 26.70 | 0.00 | - | 1 | 20 | 29.81% |
| MAR250117C00220000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 32.64 | 30.90 | 32.60 | 0.00 | - | 1 | 489 | 32.07% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 40.73% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 2026-01-16 | 59.30 | 48.70 | 50.00 | 0.00 | - | 2 | 19 | 35.83% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00220000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 2 | 22 | 42.58% |
| MAR240517P00220000 | 2024-05-06 1:43PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.25 | 0.00 | - | 13 | 1,711 | 25.88% |
| MAR240524P00220000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 0.73 | 0.35 | 0.50 | 0.00 | - | 12 | 23 | 23.39% |
| MAR240531P00220000 | 2024-05-07 3:18PM EDT | 2024-05-31 | 0.65 | 0.60 | 0.75 | 0.00 | - | 21 | 19 | 22.02% |
| MAR240607P00220000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.92 | 0.90 | 1.05 | +0.07 | +8.24% | 1 | 1 | 21.51% |
| MAR240614P00220000 | 2024-05-08 12:31PM EDT | 2024-06-14 | 1.30 | 1.25 | 1.40 | -0.95 | -42.22% | 2 | 1 | 21.42% |
| MAR240621P00220000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.65 | -0.16 | -9.64% | 87 | 709 | 20.91% |
| MAR240719P00220000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 2.93 | 2.80 | 3.00 | +0.23 | +8.52% | 5 | 238 | 21.01% |
| MAR240920P00220000 | 2024-05-07 3:24PM EDT | 2024-09-20 | 5.80 | 5.80 | 6.10 | 0.00 | - | 6 | 1,412 | 22.07% |
| MAR241018P00220000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 7.10 | 5.10 | 7.10 | +0.20 | +2.90% | 3 | 25 | 21.95% |
| MAR250117P00220000 | 2024-05-06 12:27PM EDT | 2025-01-17 | 10.40 | 10.40 | 10.80 | 0.00 | - | 7 | 592 | 22.90% |
| MAR260116P00220000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 18.60 | 18.30 | 20.00 | 0.00 | - | 1 | 59 | 22.86% |
