Mercados españoles abiertos en 3 hrs 33 min

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,74-1,25 (-0,80%)
Al cierre: 04:00PM EST
154,76 -0,98 (-0,63%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR220128C001200002021-12-23 3:25PM EST120.0045.6035.4038.700.00-12194.24%
MAR220128C001250002022-01-04 12:20PM EST125.0044.5629.0032.400.00-32182.91%
MAR220128C001440002022-01-19 1:30PM EST144.0012.6511.6012.950.00--161.91%
MAR220128C001450002022-01-19 2:23PM EST145.0010.8011.0011.950.00-2763.92%
MAR220128C001460002022-01-18 12:00PM EST146.0015.159.7011.200.00--158.98%
MAR220128C001470002022-01-21 1:11PM EST147.0013.359.0510.300.00-1260.35%
MAR220128C001480002022-01-20 3:55PM EST148.009.408.709.450.00--364.55%
MAR220128C001490002022-01-18 12:14AM EST149.0013.708.009.150.00--169.34%
MAR220128C001500002022-01-24 12:15PM EST150.005.177.107.85-4.73-47.78%41262.06%
MAR220128C001525002022-01-24 12:02PM EST152.503.855.255.90-4.40-53.33%1458.01%
MAR220128C001550002022-01-24 2:41PM EST155.002.623.654.30-2.59-49.71%369455.37%
MAR220128C001575002022-01-24 1:57PM EST157.502.302.173.15-1.35-36.99%112253.05%
MAR220128C001600002022-01-24 3:57PM EST160.001.781.352.40-0.93-34.32%3814754.79%
MAR220128C001625002022-01-24 3:57PM EST162.501.000.691.20-0.75-42.86%1044354.49%
MAR220128C001650002022-01-24 12:29PM EST165.000.590.410.90-0.59-50.00%5825652.25%
MAR220128C001675002022-01-24 2:50PM EST167.500.270.270.47-0.46-63.01%115152.05%
MAR220128C001700002022-01-24 1:26PM EST170.000.200.190.45-0.25-55.56%2513057.62%
MAR220128C001725002022-01-24 1:09PM EST172.500.190.050.26-0.17-47.22%74755.86%
MAR220128C001750002022-01-24 12:06PM EST175.000.120.030.27-0.17-58.62%507061.72%
MAR220128C001775002022-01-24 3:31PM EST177.500.090.060.12-0.25-73.53%4862.31%
MAR220128C001800002022-01-19 10:56AM EST180.000.200.010.160.00-25867.19%
MAR220128C001850002022-01-21 2:58PM EST185.000.100.020.110.00-51174.80%
MAR220128C001900002022-01-20 1:15PM EST190.000.050.000.600.00--5107.52%
MAR220128C002000002022-01-21 1:07PM EST200.000.050.001.490.00-7070154.30%
MAR220128C002100002021-12-22 1:25PM EST210.000.160.001.940.00--2186.91%
MAR220128C002350002022-01-07 10:05AM EST235.000.090.002.130.00-40242.29%
MAR220128C002400002022-01-18 12:14AM EST240.000.05-0.150.00--36182.42%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR220128P001100002022-01-11 2:21PM EST110.000.160.000.05+0.08+100.00%13127.34%
MAR220128P001150002021-12-23 11:11AM EST115.000.280.001.200.00-44181.84%
MAR220128P001250002022-01-24 3:14PM EST125.000.140.000.37+0.04+40.00%88111.33%
MAR220128P001300002022-01-24 2:39PM EST130.000.200.080.51+0.10+100.00%118102.83%
MAR220128P001350002022-01-10 12:27PM EST135.000.350.150.450.00-3485.25%
MAR220128P001380002022-01-24 2:35PM EST138.000.700.290.60+0.55+366.67%114881.64%
MAR220128P001390002022-01-21 9:31AM EST139.000.290.340.700.00-296381.01%
MAR220128P001400002022-01-24 3:58PM EST140.000.510.330.81+0.31+155.00%62379.00%
MAR220128P001410002022-01-20 12:47PM EST141.000.200.441.070.00-2881.35%
MAR220128P001420002022-01-24 9:30AM EST142.000.590.451.08+0.15+34.09%11577.44%
MAR220128P001430002022-01-24 9:30AM EST143.000.800.561.34+0.46+135.29%511078.52%
MAR220128P001440002022-01-24 9:30AM EST144.000.840.641.47+0.40+90.91%1676.90%
MAR220128P001450002022-01-24 12:10PM EST145.001.800.721.63+1.26+233.33%1511275.29%
MAR220128P001460002022-01-24 9:30AM EST146.001.250.821.67+0.75+150.00%112572.27%
MAR220128P001470002022-01-24 10:10AM EST147.001.540.991.70+0.83+116.90%48269.68%
MAR220128P001480002022-01-24 3:33PM EST148.001.521.201.83+0.87+133.85%102168.26%
MAR220128P001490002022-01-24 12:30PM EST149.003.201.222.15+2.36+280.95%138066.46%
MAR220128P001500002022-01-24 3:50PM EST150.001.851.372.07+0.50+37.04%608761.77%
MAR220128P001525002022-01-24 2:47PM EST152.504.162.082.94+2.29+122.46%417460.89%
MAR220128P001550002022-01-24 3:52PM EST155.003.303.053.50+0.25+8.20%9217856.01%
MAR220128P001575002022-01-24 12:13PM EST157.507.704.254.85+4.07+112.12%55155.08%
MAR220128P001600002022-01-24 11:48AM EST160.009.305.706.55+4.30+86.00%1426454.64%
MAR220128P001625002022-01-24 9:56AM EST162.508.587.408.70+1.62+23.28%12956.25%
MAR220128P001650002022-01-24 9:39AM EST165.0010.509.6510.80+2.30+28.05%28959.77%
MAR220128P001675002022-01-21 1:39PM EST167.508.4511.8013.550.00-112367.97%
MAR220128P001700002022-01-21 1:21PM EST170.0011.9513.4515.950.00-311162.31%
MAR220128P001725002022-01-18 3:03PM EST172.5012.7516.3518.800.00--182.32%
MAR220128P001750002022-01-21 10:58AM EST175.0016.4018.2021.150.00-22075.98%