Mercados españoles abiertos en 3 hrs 24 min

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,56-3,42 (-2,14%)
Al cierre: 04:00PM EDT
158,00 +1,44 (+0,92%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR230331C001450002023-03-16 12:50PM EDT145.0016.9011.8013.100.00--263.82%
MAR230331C001470002023-03-24 9:31AM EDT147.0011.5010.0010.70+11.50-5153.69%
MAR230331C001490002023-03-24 9:31AM EDT149.009.708.009.00+9.70-5058.55%
MAR230331C001500002023-03-24 11:16AM EDT150.006.007.407.90-6.10-50.41%51052.27%
MAR230331C001525002023-03-24 3:35PM EDT152.505.775.406.10+5.77-36051.61%
MAR230331C001550002023-03-24 11:18AM EDT155.002.903.604.10-4.30-59.72%31944.82%
MAR230331C001575002023-03-24 3:35PM EDT157.502.702.302.65-8.90-76.72%1143242.24%
MAR230331C001600002023-03-24 3:46PM EDT160.001.451.301.60-1.60-52.46%626540.77%
MAR230331C001625002023-03-24 2:38PM EDT162.500.830.600.85-1.42-63.11%302238.97%
MAR230331C001650002023-03-24 3:13PM EDT165.000.350.250.40-0.90-72.00%462037.55%
MAR230331C001675002023-03-24 3:46PM EDT167.500.200.100.25-0.49-71.01%65639.89%
MAR230331C001700002023-03-23 1:54PM EDT170.000.390.050.200.00-10511244.24%
MAR230331C001725002023-03-24 9:30AM EDT172.500.100.000.30-0.10-50.00%113854.79%
MAR230331C001750002023-03-23 3:48PM EDT175.000.090.000.250.00-5610451.37%
MAR230331C001775002023-03-23 10:29AM EDT177.500.150.000.400.00-11861.72%
MAR230331C001800002023-03-21 12:31PM EDT180.000.230.000.100.00-110553.91%
MAR230331C001825002023-03-20 3:52PM EDT182.500.100.000.100.00-238758.40%
MAR230331C001850002023-03-14 12:42PM EDT185.000.150.000.100.00-5023862.89%
MAR230331C001875002023-03-24 12:09PM EDT187.500.020.000.15-0.38-95.00%21570.90%
MAR230331C001900002023-03-22 9:56AM EDT190.000.150.000.150.00-323275.39%
MAR230331C001925002023-03-21 2:18PM EDT192.500.050.000.150.00-101779.69%
MAR230331C001950002023-02-24 2:44PM EDT195.000.330.000.100.00-1179.69%
MAR230331C001975002023-02-24 2:44PM EDT197.500.280.000.100.00-1183.59%
MAR230331C002000002023-02-17 2:13PM EDT200.000.310.000.300.00-912101.37%
MAR230331C002025002023-02-13 2:41PM EDT202.500.480.001.400.00--2138.97%
MAR230331C002100002023-02-17 12:47PM EDT210.000.350.000.750.00-11136.52%
MAR230331C002200002023-02-17 2:13PM EDT220.000.160.000.750.00-99153.61%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR230331P001250002023-03-08 11:14AM EDT125.000.050.000.150.00--388.28%
MAR230331P001270002023-03-24 10:23AM EDT127.000.130.000.15+0.13-1082.81%
MAR230331P001290002023-03-24 9:47AM EDT129.000.110.050.15+0.11-3080.86%
MAR230331P001300002023-03-24 2:29PM EDT130.000.150.050.15+0.15-14177.93%
MAR230331P001310002023-03-24 10:15AM EDT131.000.150.050.15+0.15-2075.20%
MAR230331P001320002023-03-24 9:55AM EDT132.000.160.050.15+0.16-4072.46%
MAR230331P001330002023-03-24 11:51AM EDT133.000.200.050.15+0.20-3069.73%
MAR230331P001340002023-03-24 11:20AM EDT134.000.240.100.15+0.24-1069.34%
MAR230331P001350002023-03-23 9:35AM EDT135.000.050.100.200.00-1768.75%
MAR230331P001370002023-03-24 11:06AM EDT137.000.300.000.20+0.30-3058.79%
MAR230331P001390002023-03-24 11:08AM EDT139.000.420.150.25+0.42-5160.45%
MAR230331P001400002023-03-23 11:22AM EDT140.000.150.200.300.00-130860.16%
MAR230331P001410002023-03-24 11:08AM EDT141.000.520.050.35+0.52-62354.49%
MAR230331P001420002023-03-24 1:28PM EDT142.000.400.250.35+0.40-5456.25%
MAR230331P001430002023-03-24 2:14PM EDT143.000.400.300.40+0.40-1155.08%
MAR230331P001440002023-03-23 10:28AM EDT144.000.150.350.45+0.15--253.61%
MAR230331P001450002023-03-24 11:56AM EDT145.000.750.400.50+0.55+275.00%171951.86%
MAR230331P001460002023-03-24 12:33PM EDT146.000.820.300.60+0.82-1052.69%
MAR230331P001470002023-03-24 3:48PM EDT147.000.650.550.70+0.65-29251.56%
MAR230331P001480002023-03-24 3:42PM EDT148.000.700.550.80+0.70-35150.00%
MAR230331P001490002023-03-24 1:39PM EDT149.001.000.800.90+1.00-7648.17%
MAR230331P001500002023-03-24 3:47PM EDT150.001.000.901.05+0.15+17.65%488046.95%
MAR230331P001525002023-03-24 3:51PM EDT152.501.601.351.60+1.10+220.00%741444.80%
MAR230331P001550002023-03-24 3:51PM EDT155.002.382.152.35+0.98+70.00%8916242.16%
MAR230331P001575002023-03-24 3:58PM EDT157.503.523.203.60+0.76+27.54%233042.38%
MAR230331P001600002023-03-24 3:51PM EDT160.004.954.704.90+1.45+41.43%4124138.67%
MAR230331P001625002023-03-23 3:53PM EDT162.504.206.007.000.00-2817142.82%
MAR230331P001650002023-03-24 3:42PM EDT165.008.698.409.00+2.29+35.78%366241.60%
MAR230331P001675002023-03-24 10:18AM EDT167.5012.3210.6011.40+4.22+52.10%17946.68%
MAR230331P001700002023-03-24 2:24PM EDT170.0013.6613.2014.60+6.96+103.88%56753.81%
MAR230331P001725002023-03-22 3:34PM EDT172.507.6115.1017.300.00-102153.13%
MAR230331P001750002023-03-15 11:13AM EDT175.0018.3517.7019.600.00-15456.64%
MAR230331P001775002023-03-07 10:31AM EDT177.505.4020.2022.300.00-1167.29%
MAR230331P001800002023-03-14 10:53AM EDT180.0015.5022.4025.100.00-2073.14%