Mercados españoles cerrados en 5 hrs
IBEX 35
8.351,30 -79,00 (-0,94%) Euro Stoxx 50
3.750,01 -27,37 (-0,72%) Dólar/Euro
1,0065 -0,0026 (-0,26%) Petróleo Brent
94,87 -1,72 (-1,78%) Oro
1.763,60 -7,60 (-0,43%) BTC-EUR
21.623,30 -1.912,38 (-8,13%)
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:
Llamadaspara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819C00100000 | 2022-06-22 3:41PM EDT | 100.00 | 38.00 | 50.20 | 51.60 | 0.00 | - | - | 1 | 0.00% |
| MAR220819C00105000 | 2022-07-08 2:50PM EDT | 105.00 | 34.61 | 51.50 | 52.70 | 0.00 | - | 1 | 1 | 0.00% |
| MAR220819C00110000 | 2022-07-18 1:08PM EDT | 110.00 | 38.10 | 53.20 | 54.10 | 0.00 | - | 2 | 0 | 0.00% |
| MAR220819C00120000 | 2022-08-16 2:34PM EDT | 120.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MAR220819C00125000 | 2022-08-16 3:40PM EDT | 125.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MAR220819C00130000 | 2022-08-16 3:40PM EDT | 130.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| MAR220819C00131000 | 2022-07-26 2:08PM EDT | 131.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00132000 | 2022-07-26 12:40PM EDT | 132.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00133000 | 2022-07-20 12:15PM EDT | 133.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220819C00134000 | 2022-07-26 3:19PM EDT | 134.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR220819C00135000 | 2022-08-18 1:12PM EDT | 135.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR220819C00137000 | 2022-07-21 1:54PM EDT | 137.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00140000 | 2022-08-16 1:05PM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 0.00% |
| MAR220819C00141000 | 2022-07-28 11:09AM EDT | 141.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220819C00142000 | 2022-08-15 3:13PM EDT | 142.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00143000 | 2022-08-01 10:16AM EDT | 143.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00144000 | 2022-08-05 10:29AM EDT | 144.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00145000 | 2022-08-17 1:39PM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00146000 | 2022-08-10 2:31PM EDT | 146.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220819C00147000 | 2022-08-03 1:51PM EDT | 147.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR220819C00148000 | 2022-08-16 2:34PM EDT | 148.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MAR220819C00149000 | 2022-08-16 2:34PM EDT | 149.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MAR220819C00150000 | 2022-08-16 2:17PM EDT | 150.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| MAR220819C00152500 | 2022-08-16 2:34PM EDT | 152.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MAR220819C00155000 | 2022-08-18 10:41AM EDT | 155.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819C00157500 | 2022-08-17 1:51PM EDT | 157.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR220819C00160000 | 2022-08-18 3:54PM EDT | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MAR220819C00162500 | 2022-08-18 3:51PM EDT | 162.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| MAR220819C00165000 | 2022-08-18 3:55PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MAR220819C00167500 | 2022-08-18 3:59PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MAR220819C00170000 | 2022-08-18 3:46PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MAR220819C00172500 | 2022-08-15 3:49PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MAR220819C00175000 | 2022-08-16 2:13PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR220819C00180000 | 2022-08-16 1:50PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MAR220819C00185000 | 2022-08-15 11:00AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220819C00190000 | 2022-07-19 12:41PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 120.31% |
| MAR220819C00195000 | 2022-08-11 10:29AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MAR220819C00200000 | 2022-07-28 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR220819C00210000 | 2022-07-22 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR220819C00215000 | 2022-07-19 11:28AM EDT | 215.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 51 | 233.59% |
| MAR220819C00220000 | 2022-07-22 12:23PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Ventaspara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819P00075000 | 2022-07-22 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MAR220819P00080000 | 2022-07-12 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 26 | 560.94% |
| MAR220819P00085000 | 2022-07-06 12:08PM EDT | 85.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 493.75% |
| MAR220819P00090000 | 2022-08-09 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00095000 | 2022-08-15 1:31PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR220819P00100000 | 2022-08-03 11:24AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00105000 | 2022-08-03 11:24AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00110000 | 2022-08-02 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MAR220819P00115000 | 2022-08-16 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00120000 | 2022-08-16 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00125000 | 2022-08-10 3:53PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MAR220819P00130000 | 2022-08-12 2:53PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR220819P00131000 | 2022-07-19 12:34PM EDT | 131.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 189.84% |
| MAR220819P00132000 | 2022-08-03 3:26PM EDT | 132.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MAR220819P00133000 | 2022-08-08 3:20PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| MAR220819P00134000 | 2022-08-01 1:55PM EDT | 134.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MAR220819P00135000 | 2022-08-17 10:41AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00136000 | 2022-08-01 2:37PM EDT | 136.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MAR220819P00137000 | 2022-08-12 3:23PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR220819P00138000 | 2022-07-20 2:29PM EDT | 138.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR220819P00139000 | 2022-08-05 10:03AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR220819P00140000 | 2022-08-15 1:31PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR220819P00141000 | 2022-08-10 3:15PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MAR220819P00142000 | 2022-08-10 3:51PM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MAR220819P00143000 | 2022-08-15 9:54AM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220819P00145000 | 2022-08-16 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00146000 | 2022-08-10 11:51AM EDT | 146.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR220819P00147000 | 2022-08-10 12:14PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220819P00148000 | 2022-08-17 9:45AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220819P00149000 | 2022-08-09 3:55PM EDT | 149.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MAR220819P00150000 | 2022-08-17 12:23PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MAR220819P00152500 | 2022-08-16 10:47AM EDT | 152.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAR220819P00155000 | 2022-08-18 11:47AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MAR220819P00157500 | 2022-08-18 12:35PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MAR220819P00160000 | 2022-08-18 12:53PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MAR220819P00162500 | 2022-08-18 12:06PM EDT | 162.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MAR220819P00165000 | 2022-08-18 11:46AM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MAR220819P00167500 | 2022-08-16 11:30AM EDT | 167.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAR220819P00170000 | 2022-08-15 11:25AM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819P00172500 | 2022-08-04 10:16AM EDT | 172.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220819P00175000 | 2022-08-17 1:18PM EDT | 175.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819P00180000 | 2022-08-05 11:09AM EDT | 180.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220819P00185000 | 2022-08-08 11:31AM EDT | 185.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
