Mercados españoles abiertos en 3 hrs 33 min
S&P 500
4.410,13 +12,19 (+0,28%) Nasdaq
13.855,13 +86,21 (+0,63%) NIKKEI 225
27.113,13 -475,24 (-1,72%) Dólar/Euro
1,1325 -0,0005 (-0,05%) Petróleo Brent
86,81 +0,54 (+0,63%) BTC-EUR
31.876,40 -131,17 (-0,41%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220128C00120000 | 2021-12-23 3:25PM EST | 120.00 | 45.60 | 35.40 | 38.70 | 0.00 | - | 1 | 2 | 194.24% |
| MAR220128C00125000 | 2022-01-04 12:20PM EST | 125.00 | 44.56 | 29.00 | 32.40 | 0.00 | - | 3 | 2 | 182.91% |
| MAR220128C00144000 | 2022-01-19 1:30PM EST | 144.00 | 12.65 | 11.60 | 12.95 | 0.00 | - | - | 1 | 61.91% |
| MAR220128C00145000 | 2022-01-19 2:23PM EST | 145.00 | 10.80 | 11.00 | 11.95 | 0.00 | - | 2 | 7 | 63.92% |
| MAR220128C00146000 | 2022-01-18 12:00PM EST | 146.00 | 15.15 | 9.70 | 11.20 | 0.00 | - | - | 1 | 58.98% |
| MAR220128C00147000 | 2022-01-21 1:11PM EST | 147.00 | 13.35 | 9.05 | 10.30 | 0.00 | - | 1 | 2 | 60.35% |
| MAR220128C00148000 | 2022-01-20 3:55PM EST | 148.00 | 9.40 | 8.70 | 9.45 | 0.00 | - | - | 3 | 64.55% |
| MAR220128C00149000 | 2022-01-18 12:14AM EST | 149.00 | 13.70 | 8.00 | 9.15 | 0.00 | - | - | 1 | 69.34% |
| MAR220128C00150000 | 2022-01-24 12:15PM EST | 150.00 | 5.17 | 7.10 | 7.85 | -4.73 | -47.78% | 4 | 12 | 62.06% |
| MAR220128C00152500 | 2022-01-24 12:02PM EST | 152.50 | 3.85 | 5.25 | 5.90 | -4.40 | -53.33% | 1 | 4 | 58.01% |
| MAR220128C00155000 | 2022-01-24 2:41PM EST | 155.00 | 2.62 | 3.65 | 4.30 | -2.59 | -49.71% | 36 | 94 | 55.37% |
| MAR220128C00157500 | 2022-01-24 1:57PM EST | 157.50 | 2.30 | 2.17 | 3.15 | -1.35 | -36.99% | 11 | 22 | 53.05% |
| MAR220128C00160000 | 2022-01-24 3:57PM EST | 160.00 | 1.78 | 1.35 | 2.40 | -0.93 | -34.32% | 38 | 147 | 54.79% |
| MAR220128C00162500 | 2022-01-24 3:57PM EST | 162.50 | 1.00 | 0.69 | 1.20 | -0.75 | -42.86% | 104 | 43 | 54.49% |
| MAR220128C00165000 | 2022-01-24 12:29PM EST | 165.00 | 0.59 | 0.41 | 0.90 | -0.59 | -50.00% | 58 | 256 | 52.25% |
| MAR220128C00167500 | 2022-01-24 2:50PM EST | 167.50 | 0.27 | 0.27 | 0.47 | -0.46 | -63.01% | 11 | 51 | 52.05% |
| MAR220128C00170000 | 2022-01-24 1:26PM EST | 170.00 | 0.20 | 0.19 | 0.45 | -0.25 | -55.56% | 25 | 130 | 57.62% |
| MAR220128C00172500 | 2022-01-24 1:09PM EST | 172.50 | 0.19 | 0.05 | 0.26 | -0.17 | -47.22% | 7 | 47 | 55.86% |
| MAR220128C00175000 | 2022-01-24 12:06PM EST | 175.00 | 0.12 | 0.03 | 0.27 | -0.17 | -58.62% | 50 | 70 | 61.72% |
| MAR220128C00177500 | 2022-01-24 3:31PM EST | 177.50 | 0.09 | 0.06 | 0.12 | -0.25 | -73.53% | 4 | 8 | 62.31% |
| MAR220128C00180000 | 2022-01-19 10:56AM EST | 180.00 | 0.20 | 0.01 | 0.16 | 0.00 | - | 2 | 58 | 67.19% |
| MAR220128C00185000 | 2022-01-21 2:58PM EST | 185.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 5 | 11 | 74.80% |
| MAR220128C00190000 | 2022-01-20 1:15PM EST | 190.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 5 | 107.52% |
| MAR220128C00200000 | 2022-01-21 1:07PM EST | 200.00 | 0.05 | 0.00 | 1.49 | 0.00 | - | 70 | 70 | 154.30% |
| MAR220128C00210000 | 2021-12-22 1:25PM EST | 210.00 | 0.16 | 0.00 | 1.94 | 0.00 | - | - | 2 | 186.91% |
| MAR220128C00235000 | 2022-01-07 10:05AM EST | 235.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 4 | 0 | 242.29% |
| MAR220128C00240000 | 2022-01-18 12:14AM EST | 240.00 | 0.05 | - | 0.15 | 0.00 | - | - | 36 | 182.42% |
Ventaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220128P00110000 | 2022-01-11 2:21PM EST | 110.00 | 0.16 | 0.00 | 0.05 | +0.08 | +100.00% | 1 | 3 | 127.34% |
| MAR220128P00115000 | 2021-12-23 11:11AM EST | 115.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 181.84% |
| MAR220128P00125000 | 2022-01-24 3:14PM EST | 125.00 | 0.14 | 0.00 | 0.37 | +0.04 | +40.00% | 8 | 8 | 111.33% |
| MAR220128P00130000 | 2022-01-24 2:39PM EST | 130.00 | 0.20 | 0.08 | 0.51 | +0.10 | +100.00% | 11 | 8 | 102.83% |
| MAR220128P00135000 | 2022-01-10 12:27PM EST | 135.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 4 | 85.25% |
| MAR220128P00138000 | 2022-01-24 2:35PM EST | 138.00 | 0.70 | 0.29 | 0.60 | +0.55 | +366.67% | 11 | 48 | 81.64% |
| MAR220128P00139000 | 2022-01-21 9:31AM EST | 139.00 | 0.29 | 0.34 | 0.70 | 0.00 | - | 29 | 63 | 81.01% |
| MAR220128P00140000 | 2022-01-24 3:58PM EST | 140.00 | 0.51 | 0.33 | 0.81 | +0.31 | +155.00% | 6 | 23 | 79.00% |
| MAR220128P00141000 | 2022-01-20 12:47PM EST | 141.00 | 0.20 | 0.44 | 1.07 | 0.00 | - | 2 | 8 | 81.35% |
| MAR220128P00142000 | 2022-01-24 9:30AM EST | 142.00 | 0.59 | 0.45 | 1.08 | +0.15 | +34.09% | 1 | 15 | 77.44% |
| MAR220128P00143000 | 2022-01-24 9:30AM EST | 143.00 | 0.80 | 0.56 | 1.34 | +0.46 | +135.29% | 51 | 10 | 78.52% |
| MAR220128P00144000 | 2022-01-24 9:30AM EST | 144.00 | 0.84 | 0.64 | 1.47 | +0.40 | +90.91% | 1 | 6 | 76.90% |
| MAR220128P00145000 | 2022-01-24 12:10PM EST | 145.00 | 1.80 | 0.72 | 1.63 | +1.26 | +233.33% | 15 | 112 | 75.29% |
| MAR220128P00146000 | 2022-01-24 9:30AM EST | 146.00 | 1.25 | 0.82 | 1.67 | +0.75 | +150.00% | 11 | 25 | 72.27% |
| MAR220128P00147000 | 2022-01-24 10:10AM EST | 147.00 | 1.54 | 0.99 | 1.70 | +0.83 | +116.90% | 4 | 82 | 69.68% |
| MAR220128P00148000 | 2022-01-24 3:33PM EST | 148.00 | 1.52 | 1.20 | 1.83 | +0.87 | +133.85% | 10 | 21 | 68.26% |
| MAR220128P00149000 | 2022-01-24 12:30PM EST | 149.00 | 3.20 | 1.22 | 2.15 | +2.36 | +280.95% | 13 | 80 | 66.46% |
| MAR220128P00150000 | 2022-01-24 3:50PM EST | 150.00 | 1.85 | 1.37 | 2.07 | +0.50 | +37.04% | 60 | 87 | 61.77% |
| MAR220128P00152500 | 2022-01-24 2:47PM EST | 152.50 | 4.16 | 2.08 | 2.94 | +2.29 | +122.46% | 41 | 74 | 60.89% |
| MAR220128P00155000 | 2022-01-24 3:52PM EST | 155.00 | 3.30 | 3.05 | 3.50 | +0.25 | +8.20% | 92 | 178 | 56.01% |
| MAR220128P00157500 | 2022-01-24 12:13PM EST | 157.50 | 7.70 | 4.25 | 4.85 | +4.07 | +112.12% | 5 | 51 | 55.08% |
| MAR220128P00160000 | 2022-01-24 11:48AM EST | 160.00 | 9.30 | 5.70 | 6.55 | +4.30 | +86.00% | 14 | 264 | 54.64% |
| MAR220128P00162500 | 2022-01-24 9:56AM EST | 162.50 | 8.58 | 7.40 | 8.70 | +1.62 | +23.28% | 1 | 29 | 56.25% |
| MAR220128P00165000 | 2022-01-24 9:39AM EST | 165.00 | 10.50 | 9.65 | 10.80 | +2.30 | +28.05% | 2 | 89 | 59.77% |
| MAR220128P00167500 | 2022-01-21 1:39PM EST | 167.50 | 8.45 | 11.80 | 13.55 | 0.00 | - | 11 | 23 | 67.97% |
| MAR220128P00170000 | 2022-01-21 1:21PM EST | 170.00 | 11.95 | 13.45 | 15.95 | 0.00 | - | 3 | 111 | 62.31% |
| MAR220128P00172500 | 2022-01-18 3:03PM EST | 172.50 | 12.75 | 16.35 | 18.80 | 0.00 | - | - | 1 | 82.32% |
| MAR220128P00175000 | 2022-01-21 10:58AM EST | 175.00 | 16.40 | 18.20 | 21.15 | 0.00 | - | 2 | 20 | 75.98% |
© 2022 Yahoo. Todos los derechos reservados.
