La bourse est fermée
Dow Jones
39 057,17 +172,91 (+0,44 %) Nasdaq
16 299,52 -33,04 (-0,20 %) 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
57 811,88 -936,79 (-1,59 %)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00250000 | 2024-05-08 12:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 22 | 111 | 38.18% |
| MAR240517C00250000 | 2024-05-08 1:02PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 22 | 615 | 20.90% |
| MAR240524C00250000 | 2024-05-07 10:50AM EDT | 2024-05-24 | 0.60 | 0.25 | 0.35 | 0.00 | - | 4 | 21 | 19.24% |
| MAR240531C00250000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 0.91 | 0.50 | 0.60 | 0.00 | - | 15 | 41 | 18.60% |
| MAR240607C00250000 | 2024-05-08 12:46PM EDT | 2024-06-07 | 0.94 | 0.85 | 1.00 | -0.26 | -21.67% | 1 | 47 | 19.10% |
| MAR240621C00250000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 1.75 | 1.60 | 1.75 | -0.25 | -12.82% | 7 | 1,673 | 19.36% |
| MAR240719C00250000 | 2024-05-08 2:07PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.70 | -0.40 | -10.00% | 33 | 1,418 | 21.10% |
| MAR240920C00250000 | 2024-05-07 3:38PM EDT | 2024-09-20 | 8.80 | 8.10 | 8.30 | 0.00 | - | 10 | 300 | 24.29% |
| MAR241018C00250000 | 2024-05-08 1:59PM EDT | 2024-10-18 | 10.00 | 10.10 | 10.20 | -0.80 | -7.41% | 5 | 133 | 25.26% |
| MAR250117C00250000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 17.10 | 15.70 | 16.20 | 0.00 | - | 8 | 375 | 28.04% |
| MAR250620C00250000 | 2024-05-08 11:59AM EDT | 2025-06-20 | 24.10 | 23.60 | 24.60 | -0.58 | -2.35% | 2 | 42 | 30.61% |
| MAR260116C00250000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 37.20 | 32.20 | 33.60 | 0.00 | - | 1 | 108 | 32.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 2024-05-10 | 15.15 | 13.10 | 16.40 | 0.00 | - | 2 | 3 | 79.83% |
| MAR240517P00250000 | 2024-05-07 9:48AM EDT | 2024-05-17 | 13.60 | 13.50 | 16.60 | 0.00 | - | 5 | 218 | 45.46% |
| MAR240524P00250000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 13.93 | 12.70 | 16.50 | 0.00 | - | 1 | 12 | 34.22% |
| MAR240621P00250000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 18.35 | 15.40 | 15.80 | 0.00 | - | 10 | 777 | 18.04% |
| MAR240719P00250000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 16.00 | 16.30 | 16.80 | 0.00 | - | 4 | 361 | 17.46% |
| MAR240920P00250000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 20.40 | 19.00 | 19.60 | 0.00 | - | 2 | 132 | 18.57% |
| MAR241018P00250000 | 2024-05-06 9:47AM EDT | 2024-10-18 | 20.27 | 20.00 | 20.50 | 0.00 | - | 4 | 60 | 18.49% |
| MAR250117P00250000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 26.73 | 23.10 | 23.80 | 0.00 | - | 1 | 469 | 19.29% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 19.47% |
