La bourse est fermée
Dow Jones
39 059,18 +174,92 (+0,45 %) Nasdaq
16 302,73 -29,83 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 865,91 -887,11 (-1,51 %)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 5.88 | 5.80 | 6.10 | 0.00 | - | 2 | 29 | 22.95% |
| MAR240517C00230000 | 2024-05-07 12:11PM EDT | 2024-05-17 | 8.30 | 6.80 | 7.10 | 0.00 | - | 2 | 112 | 22.27% |
| MAR240524C00230000 | 2024-05-07 12:51PM EDT | 2024-05-24 | 8.50 | 7.40 | 9.40 | 0.00 | - | 1 | 25 | 30.14% |
| MAR240531C00230000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 8.60 | 8.00 | 9.50 | 0.00 | - | 4 | 4 | 25.82% |
| MAR240621C00230000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 9.92 | 10.30 | 10.50 | -1.68 | -14.48% | 11,505 | 12,222 | 22.11% |
| MAR240719C00230000 | 2024-05-08 1:33PM EDT | 2024-07-19 | 12.50 | 12.80 | 13.20 | -0.90 | -6.72% | 1 | 268 | 24.11% |
| MAR240920C00230000 | 2024-05-01 11:15AM EDT | 2024-09-20 | 18.70 | 17.70 | 18.30 | 0.00 | - | 42 | 60 | 26.83% |
| MAR241018C00230000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 24.78 | 20.00 | 20.40 | 0.00 | - | 2 | 6 | 27.86% |
| MAR250117C00230000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 27.57 | 26.00 | 26.60 | 0.00 | - | 2 | 505 | 30.42% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 46.51 | 33.90 | 34.80 | 0.00 | - | 1 | 2 | 32.48% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 2026-01-16 | 46.76 | 42.30 | 43.60 | 0.00 | - | 1 | 11 | 33.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00230000 | 2024-05-08 10:18AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 3 | 101 | 22.46% |
| MAR240517P00230000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 3 | 107 | 20.44% |
| MAR240524P00230000 | 2024-05-01 11:06AM EDT | 2024-05-24 | 3.51 | 1.70 | 1.85 | 0.00 | - | 5 | 10 | 20.58% |
| MAR240531P00230000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 2.68 | 2.20 | 2.40 | 0.00 | - | 2 | 12 | 19.97% |
| MAR240607P00230000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 2.85 | 2.65 | 2.90 | 0.00 | - | 3 | 7 | 19.63% |
| MAR240621P00230000 | 2024-05-08 2:24PM EDT | 2024-06-21 | 4.00 | 3.70 | 3.80 | +0.30 | +8.11% | 33 | 1,468 | 19.29% |
| MAR240719P00230000 | 2024-05-08 2:22PM EDT | 2024-07-19 | 5.60 | 5.40 | 5.50 | +0.40 | +7.69% | 9 | 367 | 19.46% |
| MAR240920P00230000 | 2024-05-08 1:23PM EDT | 2024-09-20 | 9.40 | 8.90 | 9.20 | +0.61 | +6.94% | 7 | 625 | 20.98% |
| MAR241018P00230000 | 2024-05-08 1:04PM EDT | 2024-10-18 | 10.50 | 10.10 | 10.30 | -0.10 | -0.94% | 40 | 199 | 20.91% |
| MAR250117P00230000 | 2024-05-03 10:14AM EDT | 2025-01-17 | 14.00 | 13.60 | 14.20 | 0.00 | - | 4 | 205 | 21.87% |
| MAR250620P00230000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 19.00 | 18.50 | 19.30 | +0.50 | +2.70% | 5 | 17 | 22.53% |
| MAR260116P00230000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.20 | 21.50 | 23.50 | 0.00 | - | 1 | 50 | 21.84% |
