La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 226,29 -1 510,24 (-2,57 %)
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 :
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00240000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.30 | -0.30 | -54.55% | 13 | 95 | 19.83% |
| MAR240517C00240000 | 2024-05-08 11:03AM EDT | 2024-05-17 | 1.33 | 1.15 | 1.30 | -0.31 | -18.90% | 3 | 310 | 19.64% |
| MAR240524C00240000 | 2024-05-08 10:53AM EDT | 2024-05-24 | 2.25 | 1.95 | 2.15 | -0.20 | -8.16% | 2 | 24 | 19.84% |
| MAR240531C00240000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 2.78 | 2.50 | 2.85 | -1.12 | -28.72% | 10 | 23 | 19.84% |
| MAR240607C00240000 | 2024-05-07 11:35AM EDT | 2024-06-07 | 3.30 | 2.80 | 3.70 | -1.30 | -28.26% | 2 | 2 | 20.73% |
| MAR240621C00240000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.80 | -0.50 | -9.62% | 73 | 1,120 | 20.66% |
| MAR240719C00240000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 7.32 | 7.20 | 7.40 | -0.58 | -7.34% | 29 | 463 | 22.52% |
| MAR240920C00240000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 12.47 | 12.30 | 12.70 | -0.53 | -4.08% | 11,509 | 374 | 25.78% |
| MAR241018C00240000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 14.70 | 14.30 | 16.50 | -0.70 | -4.55% | 1 | 8 | 29.52% |
| MAR250117C00240000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 21.50 | 20.30 | 20.80 | 0.00 | - | 29 | 217 | 29.15% |
| MAR250620C00240000 | 2024-05-02 12:48PM EDT | 2025-06-20 | 28.60 | 28.40 | 29.40 | 0.00 | - | 10 | 19 | 31.69% |
| MAR260116C00240000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 38.64 | 36.80 | 38.50 | 0.00 | - | 3 | 68 | 33.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00240000 | 2024-05-08 12:47PM EDT | 2024-05-10 | 4.97 | 4.50 | 5.00 | +1.07 | +27.44% | 1 | 57 | 20.85% |
| MAR240517P00240000 | 2024-05-06 11:26AM EDT | 2024-05-17 | 5.25 | 5.40 | 5.80 | 0.00 | - | 2 | 347 | 18.49% |
| MAR240524P00240000 | 2024-05-08 9:55AM EDT | 2024-05-24 | 6.20 | 5.60 | 6.70 | -0.20 | -3.13% | 3 | 50 | 19.29% |
| MAR240531P00240000 | 2024-05-06 2:08PM EDT | 2024-05-31 | 6.50 | 6.80 | 7.30 | 0.00 | - | 5 | 20 | 18.95% |
| MAR240607P00240000 | 2024-05-08 2:07PM EDT | 2024-06-07 | 7.70 | 7.10 | 7.90 | -0.62 | -7.45% | 6 | 1 | 19.01% |
| MAR240621P00240000 | 2024-05-08 2:21PM EDT | 2024-06-21 | 8.57 | 8.30 | 8.60 | +0.42 | +5.15% | 20 | 1,310 | 18.00% |
| MAR240719P00240000 | 2024-05-08 2:45PM EDT | 2024-07-19 | 10.20 | 10.00 | 10.20 | +0.40 | +4.08% | 27 | 686 | 18.06% |
| MAR240920P00240000 | 2024-05-08 1:13PM EDT | 2024-09-20 | 13.80 | 13.10 | 13.70 | +0.80 | +6.15% | 3 | 563 | 19.41% |
| MAR241018P00240000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 14.70 | 14.30 | 16.80 | +0.20 | +1.38% | 7 | 176 | 22.62% |
| MAR250117P00240000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 19.50 | 17.80 | 18.70 | 0.00 | - | 400 | 708 | 20.57% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 26.31 | 26.70 | 28.50 | 0.00 | - | 1 | 167 | 21.23% |
