Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
82,83 -0,84 (-1,00%) Oro
2.306,60 -3,00 (-0,13%) Bitcoin EUR
57.467,66 +2.441,11 (+4,44%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00210000 | 2024-05-02 11:45AM EDT | 210.00 | 24.20 | 24.30 | 27.00 | 0.00 | - | 2 | 0 | 123.24% |
| MAR240503C00220000 | 2024-05-03 1:03PM EDT | 220.00 | 15.90 | 14.70 | 16.60 | -11.60 | -42.18% | 32 | 28 | 80.66% |
| MAR240503C00225000 | 2024-05-03 11:32AM EDT | 225.00 | 11.82 | 9.70 | 10.90 | +3.02 | +34.32% | 23 | 24 | 71.39% |
| MAR240503C00227500 | 2024-05-02 12:02PM EDT | 227.50 | 6.98 | 7.40 | 8.70 | 0.00 | - | 2 | 2 | 69.09% |
| MAR240503C00235000 | 2024-05-03 2:12PM EDT | 235.00 | 0.47 | 0.55 | 0.60 | -0.99 | -67.81% | 40 | 93 | 6.98% |
| MAR240503C00237500 | 2024-05-03 12:57PM EDT | 237.50 | 0.07 | 0.00 | 0.10 | -0.53 | -88.33% | 27 | 147 | 14.06% |
| MAR240503C00240000 | 2024-05-03 10:24AM EDT | 240.00 | 0.05 | 0.10 | 0.10 | -0.25 | -83.33% | 22 | 109 | 25.10% |
| MAR240503C00242500 | 2024-05-03 11:05AM EDT | 242.50 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 10 | 67 | 35.16% |
| MAR240503C00245000 | 2024-05-03 9:30AM EDT | 245.00 | 0.38 | 0.00 | 0.05 | +0.37 | +3,700.00% | 4 | 64 | 39.45% |
| MAR240503C00247500 | 2024-05-02 2:05PM EDT | 247.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 47.66% |
| MAR240503C00250000 | 2024-05-03 2:12PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 10 | 198 | 50.39% |
| MAR240503C00252500 | 2024-05-03 11:55AM EDT | 252.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 108 | 70.51% |
| MAR240503C00255000 | 2024-05-03 10:31AM EDT | 255.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 5 | 196 | 70.70% |
| MAR240503C00257500 | 2024-05-02 3:34PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 71.09% |
| MAR240503C00260000 | 2024-05-02 1:24PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 541 | 50.00% |
| MAR240503C00262500 | 2024-04-30 12:28PM EDT | 262.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 84.38% |
| MAR240503C00265000 | 2024-04-30 1:01PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 90.63% |
| MAR240503C00267500 | 2024-05-01 10:16AM EDT | 267.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 18 | 105.86% |
| MAR240503C00270000 | 2024-05-01 9:39AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 112.50% |
| MAR240503C00272500 | 2024-04-22 2:47PM EDT | 272.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 5 | 203.52% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 6 | 104 | 212.79% |
| MAR240503C00280000 | 2024-05-02 1:24PM EDT | 280.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 137.89% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 2.10 | 0.00 | - | 6 | 10 | 248.05% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 266.21% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 2024-04-01 2:32PM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 283.20% |
| MAR240503P00195000 | 2024-05-02 1:24PM EDT | 195.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 3 | 7 | 256.84% |
| MAR240503P00200000 | 2024-04-30 1:13PM EDT | 200.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 219.53% |
| MAR240503P00205000 | 2024-04-30 3:53PM EDT | 205.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 37 | 37 | 202.73% |
| MAR240503P00210000 | 2024-05-02 1:54PM EDT | 210.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 25 | 143 | 167.29% |
| MAR240503P00212500 | 2024-05-03 12:05PM EDT | 212.50 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 27 | 88.67% |
| MAR240503P00215000 | 2024-05-02 1:54PM EDT | 215.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 7 | 143 | 124.71% |
| MAR240503P00217500 | 2024-05-02 2:16PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 78 | 64.84% |
| MAR240503P00220000 | 2024-05-03 10:57AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 10 | 201 | 62.11% |
| MAR240503P00222500 | 2024-05-03 9:30AM EDT | 222.50 | 0.04 | 0.00 | 0.20 | -0.09 | -69.23% | 2 | 132 | 59.77% |
| MAR240503P00225000 | 2024-05-03 10:20AM EDT | 225.00 | 0.07 | 0.00 | 0.10 | -0.09 | -56.25% | 1 | 178 | 49.81% |
| MAR240503P00227500 | 2024-05-03 10:00AM EDT | 227.50 | 0.25 | 0.00 | 0.15 | +0.10 | +66.67% | 2 | 52 | 43.36% |
| MAR240503P00230000 | 2024-05-03 12:40PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 12 | 86 | 25.39% |
| MAR240503P00232500 | 2024-05-02 3:58PM EDT | 232.50 | 0.61 | 0.00 | 0.05 | 0.00 | - | 25 | 59 | 15.43% |
| MAR240503P00235000 | 2024-05-03 2:06PM EDT | 235.00 | 0.31 | 0.10 | 0.25 | -1.34 | -81.21% | 215 | 1,683 | 8.79% |
| MAR240503P00237500 | 2024-05-03 1:43PM EDT | 237.50 | 2.16 | 1.60 | 2.70 | -0.39 | -15.29% | 15 | 51 | 29.05% |
| MAR240503P00240000 | 2024-05-03 10:44AM EDT | 240.00 | 2.90 | 4.40 | 5.50 | -3.79 | -56.65% | 7 | 45 | 52.39% |
| MAR240503P00242500 | 2024-05-03 9:52AM EDT | 242.50 | 4.20 | 7.00 | 7.90 | -3.31 | -44.07% | 1 | 65 | 64.06% |
| MAR240503P00245000 | 2024-05-02 2:30PM EDT | 245.00 | 10.00 | 8.80 | 11.50 | 0.00 | - | 2 | 17 | 68.56% |
| MAR240503P00247500 | 2024-05-01 2:23PM EDT | 247.50 | 13.00 | 11.10 | 14.30 | 0.00 | - | 7 | 4 | 82.23% |
| MAR240503P00250000 | 2024-05-02 2:09PM EDT | 250.00 | 15.20 | 14.10 | 15.30 | 0.00 | - | 1 | 16 | 65.14% |
| MAR240503P00252500 | 2024-05-01 3:38PM EDT | 252.50 | 18.60 | 15.20 | 18.20 | 0.00 | - | 130 | 18 | 123.93% |
| MAR240503P00255000 | 2024-05-01 3:23PM EDT | 255.00 | 19.70 | 18.30 | 21.70 | 0.00 | - | 103 | 1 | 104.49% |
| MAR240503P00257500 | 2024-05-01 3:23PM EDT | 257.50 | 19.60 | 20.30 | 22.90 | 0.00 | - | 39 | 0 | 134.28% |
| MAR240503P00260000 | 2024-05-01 3:38PM EDT | 260.00 | 25.70 | 23.80 | 25.70 | 0.00 | - | 162 | 1 | 103.91% |
© 2024 Yahoo. Todos los derechos reservados.