Mercados españoles cerrados
S&P 500
5.266,45 -40,56 (-0,76%) Nasdaq
16.722,77 -78,77 (-0,47%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0812 -0,0015 (-0,14%) Petróleo Brent
81,25 -0,65 (-0,79%) Bitcoin EUR
62.454,54 -1.998,76 (-3,10%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 200.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240524C00205000 | 2024-05-20 10:58AM EDT | 205.00 | 34.00 | 26.30 | 29.10 | 0.00 | - | 1 | 0 | 111.13% |
| MAR240524C00210000 | 2024-05-16 11:31AM EDT | 210.00 | 27.10 | 21.20 | 22.60 | 0.00 | - | - | 0 | 89.36% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 21.00 | 24.20 | 0.00 | - | 1 | 4 | 183.69% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 11.70 | 14.10 | 0.00 | - | 3 | 0 | 64.84% |
| MAR240524C00225000 | 2024-05-17 11:30AM EDT | 225.00 | 12.10 | 6.70 | 9.10 | 0.00 | - | 19 | 0 | 68.85% |
| MAR240524C00227500 | 2024-05-14 12:38PM EDT | 227.50 | 9.70 | 4.90 | 5.60 | 0.00 | - | - | 0 | 38.48% |
| MAR240524C00230000 | 2024-05-20 10:28AM EDT | 230.00 | 9.05 | 1.90 | 3.20 | 0.00 | - | 1 | 0 | 27.98% |
| MAR240524C00232500 | 2024-05-23 2:26PM EDT | 232.50 | 1.25 | 1.20 | 1.40 | -5.92 | -82.57% | 9 | 55 | 22.58% |
| MAR240524C00235000 | 2024-05-23 1:00PM EDT | 235.00 | 0.80 | 0.35 | 0.45 | -1.20 | -60.00% | 22 | 32 | 20.85% |
| MAR240524C00237500 | 2024-05-23 12:36PM EDT | 237.50 | 0.34 | 0.05 | 0.15 | -0.54 | -61.36% | 50 | 69 | 22.27% |
| MAR240524C00240000 | 2024-05-23 2:17PM EDT | 240.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 78 | 132 | 27.25% |
| MAR240524C00242500 | 2024-05-23 1:54PM EDT | 242.50 | 0.08 | 0.00 | 0.15 | -0.10 | -55.56% | 2 | 300 | 36.72% |
| MAR240524C00245000 | 2024-05-22 3:38PM EDT | 245.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 78 | 46.00% |
| MAR240524C00247500 | 2024-05-22 2:41PM EDT | 247.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 52.73% |
| MAR240524C00250000 | 2024-05-23 12:55PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 10 | 42 | 46.88% |
| MAR240524C00252500 | 2024-05-10 11:23AM EDT | 252.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 97.95% |
| MAR240524C00255000 | 2024-05-22 3:50PM EDT | 255.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 2 | 44 | 97.46% |
| MAR240524C00257500 | 2024-05-10 12:45PM EDT | 257.50 | 0.19 | 0.00 | 0.65 | 0.00 | - | - | 40 | 85.16% |
| MAR240524C00260000 | 2024-05-21 2:35PM EDT | 260.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 71.48% |
| MAR240524C00265000 | 2024-05-22 3:50PM EDT | 265.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 14 | 61 | 104.88% |
| MAR240524C00270000 | 2024-05-20 2:53PM EDT | 270.00 | 0.19 | 0.00 | 1.70 | 0.00 | - | 4 | 29 | 140.43% |
| MAR240524C00275000 | 2024-05-21 9:39AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 88.28% |
| MAR240524C00280000 | 2024-05-15 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 23 | 96.88% |
| MAR240524C00285000 | 2024-05-15 9:58AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 24 | 168.65% |
| MAR240524C00290000 | 2024-05-14 10:43AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 110 | 112.50% |
| MAR240524C00295000 | 2024-05-13 11:50AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 18 | 120.31% |
| MAR240524C00300000 | 2024-05-13 11:50AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 127.34% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00185000 | 2024-05-15 12:28PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 37 | 212.21% |
| MAR240524P00190000 | 2024-05-15 11:38AM EDT | 190.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 2 | 192.38% |
| MAR240524P00195000 | 2024-05-16 9:44AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 172.75% |
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 200.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 113.57% |
| MAR240524P00205000 | 2024-05-16 3:35PM EDT | 205.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 21 | 133.79% |
| MAR240524P00210000 | 2024-05-20 1:32PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 36 | 56.25% |
| MAR240524P00215000 | 2024-05-22 11:26AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 49.02% |
| MAR240524P00220000 | 2024-05-23 10:21AM EDT | 220.00 | 0.10 | 0.05 | 0.25 | +0.01 | +11.11% | 2 | 22 | 49.12% |
| MAR240524P00222500 | 2024-05-22 2:16PM EDT | 222.50 | 0.14 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 59.81% |
| MAR240524P00225000 | 2024-05-22 1:44PM EDT | 225.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 109 | 28.76% |
| MAR240524P00227500 | 2024-05-23 1:53PM EDT | 227.50 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 9 | 108 | 23.88% |
| MAR240524P00230000 | 2024-05-23 2:47PM EDT | 230.00 | 0.55 | 0.40 | 0.55 | +0.27 | +96.43% | 28 | 402 | 20.17% |
| MAR240524P00232500 | 2024-05-23 2:26PM EDT | 232.50 | 1.35 | 1.20 | 1.40 | +0.60 | +80.00% | 31 | 88 | 18.07% |
| MAR240524P00235000 | 2024-05-23 3:06PM EDT | 235.00 | 3.30 | 2.80 | 3.10 | +1.95 | +144.44% | 36 | 299 | 17.53% |
| MAR240524P00237500 | 2024-05-22 12:19PM EDT | 237.50 | 4.72 | 4.80 | 5.60 | +3.42 | +263.08% | 6 | 46 | 26.66% |
| MAR240524P00240000 | 2024-05-23 1:48PM EDT | 240.00 | 7.22 | 6.90 | 8.10 | +2.76 | +61.88% | 7 | 56 | 34.91% |
| MAR240524P00242500 | 2024-05-20 11:35AM EDT | 242.50 | 3.80 | 8.00 | 10.80 | 0.00 | - | 5 | 26 | 49.12% |
| MAR240524P00245000 | 2024-05-23 2:39PM EDT | 245.00 | 12.88 | 12.40 | 13.30 | +4.38 | +51.53% | 5 | 8 | 57.13% |
| MAR240524P00250000 | 2024-05-20 11:52AM EDT | 250.00 | 11.35 | 17.00 | 18.50 | 0.00 | - | 1 | 11 | 78.91% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 12.50 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 25.90 | 29.00 | 0.00 | - | 1 | 0 | 124.22% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 31.30 | 33.50 | 0.00 | - | 1 | 0 | 121.09% |
© 2024 Yahoo. Todos los derechos reservados.