Mercados españoles abiertos en 3 hrs 24 min
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.471,17 +85,92 (+0,31%) Dólar/Euro
1,0774 +0,0009 (+0,09%) Petróleo Brent
74,86 -0,13 (-0,17%) Bitcoin EUR
25.864,39 +255,64 (+1,00%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230331C00145000 | 2023-03-16 12:50PM EDT | 145.00 | 16.90 | 11.80 | 13.10 | 0.00 | - | - | 2 | 63.82% |
| MAR230331C00147000 | 2023-03-24 9:31AM EDT | 147.00 | 11.50 | 10.00 | 10.70 | +11.50 | - | 5 | 1 | 53.69% |
| MAR230331C00149000 | 2023-03-24 9:31AM EDT | 149.00 | 9.70 | 8.00 | 9.00 | +9.70 | - | 5 | 0 | 58.55% |
| MAR230331C00150000 | 2023-03-24 11:16AM EDT | 150.00 | 6.00 | 7.40 | 7.90 | -6.10 | -50.41% | 5 | 10 | 52.27% |
| MAR230331C00152500 | 2023-03-24 3:35PM EDT | 152.50 | 5.77 | 5.40 | 6.10 | +5.77 | - | 36 | 0 | 51.61% |
| MAR230331C00155000 | 2023-03-24 11:18AM EDT | 155.00 | 2.90 | 3.60 | 4.10 | -4.30 | -59.72% | 31 | 9 | 44.82% |
| MAR230331C00157500 | 2023-03-24 3:35PM EDT | 157.50 | 2.70 | 2.30 | 2.65 | -8.90 | -76.72% | 114 | 32 | 42.24% |
| MAR230331C00160000 | 2023-03-24 3:46PM EDT | 160.00 | 1.45 | 1.30 | 1.60 | -1.60 | -52.46% | 62 | 65 | 40.77% |
| MAR230331C00162500 | 2023-03-24 2:38PM EDT | 162.50 | 0.83 | 0.60 | 0.85 | -1.42 | -63.11% | 30 | 22 | 38.97% |
| MAR230331C00165000 | 2023-03-24 3:13PM EDT | 165.00 | 0.35 | 0.25 | 0.40 | -0.90 | -72.00% | 46 | 20 | 37.55% |
| MAR230331C00167500 | 2023-03-24 3:46PM EDT | 167.50 | 0.20 | 0.10 | 0.25 | -0.49 | -71.01% | 6 | 56 | 39.89% |
| MAR230331C00170000 | 2023-03-23 1:54PM EDT | 170.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 105 | 112 | 44.24% |
| MAR230331C00172500 | 2023-03-24 9:30AM EDT | 172.50 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 1 | 138 | 54.79% |
| MAR230331C00175000 | 2023-03-23 3:48PM EDT | 175.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 56 | 104 | 51.37% |
| MAR230331C00177500 | 2023-03-23 10:29AM EDT | 177.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 61.72% |
| MAR230331C00180000 | 2023-03-21 12:31PM EDT | 180.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 53.91% |
| MAR230331C00182500 | 2023-03-20 3:52PM EDT | 182.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 387 | 58.40% |
| MAR230331C00185000 | 2023-03-14 12:42PM EDT | 185.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 238 | 62.89% |
| MAR230331C00187500 | 2023-03-24 12:09PM EDT | 187.50 | 0.02 | 0.00 | 0.15 | -0.38 | -95.00% | 2 | 15 | 70.90% |
| MAR230331C00190000 | 2023-03-22 9:56AM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 232 | 75.39% |
| MAR230331C00192500 | 2023-03-21 2:18PM EDT | 192.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 79.69% |
| MAR230331C00195000 | 2023-02-24 2:44PM EDT | 195.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 79.69% |
| MAR230331C00197500 | 2023-02-24 2:44PM EDT | 197.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 83.59% |
| MAR230331C00200000 | 2023-02-17 2:13PM EDT | 200.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 9 | 12 | 101.37% |
| MAR230331C00202500 | 2023-02-13 2:41PM EDT | 202.50 | 0.48 | 0.00 | 1.40 | 0.00 | - | - | 2 | 138.97% |
| MAR230331C00210000 | 2023-02-17 12:47PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.52% |
| MAR230331C00220000 | 2023-02-17 2:13PM EDT | 220.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 153.61% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230331P00125000 | 2023-03-08 11:14AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 88.28% |
| MAR230331P00127000 | 2023-03-24 10:23AM EDT | 127.00 | 0.13 | 0.00 | 0.15 | +0.13 | - | 1 | 0 | 82.81% |
| MAR230331P00129000 | 2023-03-24 9:47AM EDT | 129.00 | 0.11 | 0.05 | 0.15 | +0.11 | - | 3 | 0 | 80.86% |
| MAR230331P00130000 | 2023-03-24 2:29PM EDT | 130.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 14 | 1 | 77.93% |
| MAR230331P00131000 | 2023-03-24 10:15AM EDT | 131.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 2 | 0 | 75.20% |
| MAR230331P00132000 | 2023-03-24 9:55AM EDT | 132.00 | 0.16 | 0.05 | 0.15 | +0.16 | - | 4 | 0 | 72.46% |
| MAR230331P00133000 | 2023-03-24 11:51AM EDT | 133.00 | 0.20 | 0.05 | 0.15 | +0.20 | - | 3 | 0 | 69.73% |
| MAR230331P00134000 | 2023-03-24 11:20AM EDT | 134.00 | 0.24 | 0.10 | 0.15 | +0.24 | - | 1 | 0 | 69.34% |
| MAR230331P00135000 | 2023-03-23 9:35AM EDT | 135.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 68.75% |
| MAR230331P00137000 | 2023-03-24 11:06AM EDT | 137.00 | 0.30 | 0.00 | 0.20 | +0.30 | - | 3 | 0 | 58.79% |
| MAR230331P00139000 | 2023-03-24 11:08AM EDT | 139.00 | 0.42 | 0.15 | 0.25 | +0.42 | - | 5 | 1 | 60.45% |
| MAR230331P00140000 | 2023-03-23 11:22AM EDT | 140.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 308 | 60.16% |
| MAR230331P00141000 | 2023-03-24 11:08AM EDT | 141.00 | 0.52 | 0.05 | 0.35 | +0.52 | - | 6 | 23 | 54.49% |
| MAR230331P00142000 | 2023-03-24 1:28PM EDT | 142.00 | 0.40 | 0.25 | 0.35 | +0.40 | - | 5 | 4 | 56.25% |
| MAR230331P00143000 | 2023-03-24 2:14PM EDT | 143.00 | 0.40 | 0.30 | 0.40 | +0.40 | - | 1 | 1 | 55.08% |
| MAR230331P00144000 | 2023-03-23 10:28AM EDT | 144.00 | 0.15 | 0.35 | 0.45 | +0.15 | - | - | 2 | 53.61% |
| MAR230331P00145000 | 2023-03-24 11:56AM EDT | 145.00 | 0.75 | 0.40 | 0.50 | +0.55 | +275.00% | 17 | 19 | 51.86% |
| MAR230331P00146000 | 2023-03-24 12:33PM EDT | 146.00 | 0.82 | 0.30 | 0.60 | +0.82 | - | 1 | 0 | 52.69% |
| MAR230331P00147000 | 2023-03-24 3:48PM EDT | 147.00 | 0.65 | 0.55 | 0.70 | +0.65 | - | 29 | 2 | 51.56% |
| MAR230331P00148000 | 2023-03-24 3:42PM EDT | 148.00 | 0.70 | 0.55 | 0.80 | +0.70 | - | 35 | 1 | 50.00% |
| MAR230331P00149000 | 2023-03-24 1:39PM EDT | 149.00 | 1.00 | 0.80 | 0.90 | +1.00 | - | 7 | 6 | 48.17% |
| MAR230331P00150000 | 2023-03-24 3:47PM EDT | 150.00 | 1.00 | 0.90 | 1.05 | +0.15 | +17.65% | 48 | 80 | 46.95% |
| MAR230331P00152500 | 2023-03-24 3:51PM EDT | 152.50 | 1.60 | 1.35 | 1.60 | +1.10 | +220.00% | 74 | 14 | 44.80% |
| MAR230331P00155000 | 2023-03-24 3:51PM EDT | 155.00 | 2.38 | 2.15 | 2.35 | +0.98 | +70.00% | 89 | 162 | 42.16% |
| MAR230331P00157500 | 2023-03-24 3:58PM EDT | 157.50 | 3.52 | 3.20 | 3.60 | +0.76 | +27.54% | 23 | 30 | 42.38% |
| MAR230331P00160000 | 2023-03-24 3:51PM EDT | 160.00 | 4.95 | 4.70 | 4.90 | +1.45 | +41.43% | 41 | 241 | 38.67% |
| MAR230331P00162500 | 2023-03-23 3:53PM EDT | 162.50 | 4.20 | 6.00 | 7.00 | 0.00 | - | 28 | 171 | 42.82% |
| MAR230331P00165000 | 2023-03-24 3:42PM EDT | 165.00 | 8.69 | 8.40 | 9.00 | +2.29 | +35.78% | 36 | 62 | 41.60% |
| MAR230331P00167500 | 2023-03-24 10:18AM EDT | 167.50 | 12.32 | 10.60 | 11.40 | +4.22 | +52.10% | 1 | 79 | 46.68% |
| MAR230331P00170000 | 2023-03-24 2:24PM EDT | 170.00 | 13.66 | 13.20 | 14.60 | +6.96 | +103.88% | 5 | 67 | 53.81% |
| MAR230331P00172500 | 2023-03-22 3:34PM EDT | 172.50 | 7.61 | 15.10 | 17.30 | 0.00 | - | 10 | 21 | 53.13% |
| MAR230331P00175000 | 2023-03-15 11:13AM EDT | 175.00 | 18.35 | 17.70 | 19.60 | 0.00 | - | 15 | 4 | 56.64% |
| MAR230331P00177500 | 2023-03-07 10:31AM EDT | 177.50 | 5.40 | 20.20 | 22.30 | 0.00 | - | 1 | 1 | 67.29% |
| MAR230331P00180000 | 2023-03-14 10:53AM EDT | 180.00 | 15.50 | 22.40 | 25.10 | 0.00 | - | 2 | 0 | 73.14% |
© 2023 Yahoo. Todos los derechos reservados.
