Mercados españoles cerrados

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,53+1,05 (+0,65%)
Al cierre: 01:00PM EST
162,07 -0,46 (-0,28%)
Después del cierre: 04:51PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR221202C001350002022-11-03 12:37PM EST135.0015.1027.3028.200.00-1080.57%
MAR221202C001440002022-10-14 12:06PM EST144.008.9020.0021.000.00--1103.08%
MAR221202C001450002022-11-17 1:25PM EST145.0015.4017.4018.200.00-2056.35%
MAR221202C001460002022-10-14 1:10PM EST146.007.7018.1019.100.00--197.22%
MAR221202C001470002022-11-07 12:01PM EST147.005.2015.5016.200.00-4052.83%
MAR221202C001480002022-11-04 1:10PM EST148.006.2014.5015.200.00-1050.05%
MAR221202C001490002022-11-08 10:27AM EST149.006.2013.5014.200.00-1057.47%
MAR221202C001500002022-11-23 11:29AM EST150.0012.7812.5013.200.00-1054.25%
MAR221202C001525002022-11-18 3:32PM EST152.5010.5810.3010.800.00-4048.34%
MAR221202C001550002022-11-25 10:59AM EST155.008.868.008.40+0.65+7.92%1041.65%
MAR221202C001575002022-11-25 12:11PM EST157.506.405.906.40-0.45-6.57%10040.23%
MAR221202C001600002022-11-25 12:33PM EST160.004.524.004.30+0.72+18.95%2034.67%
MAR221202C001625002022-11-25 12:40PM EST162.502.802.502.70+0.20+7.69%17032.30%
MAR221202C001650002022-11-25 12:45PM EST165.001.651.401.60+0.32+24.06%29031.69%
MAR221202C001675002022-11-25 12:55PM EST167.500.820.700.85-0.03-3.53%15031.03%
MAR221202C001700002022-11-25 12:27PM EST170.000.450.300.45-0.05-10.00%9031.49%
MAR221202C001725002022-11-25 12:30PM EST172.500.200.100.25-0.05-20.00%32032.81%
MAR221202C001750002022-11-25 11:22AM EST175.000.120.050.15-0.08-40.00%4034.67%
MAR221202C001775002022-11-04 12:57PM EST177.500.170.000.150.00-1039.84%
MAR221202C001800002022-11-22 1:54PM EST180.000.100.000.100.00-80041.80%
MAR221202C001850002022-11-14 2:52PM EST185.000.100.000.100.00-2050.88%
MAR221202C001900002022-11-18 1:24PM EST190.000.100.000.600.00-2071.88%
MAR221202C002050002022-11-14 2:48PM EST205.000.050.000.750.00-230102.64%
MAR221202C002100002022-11-14 12:58PM EST210.000.050.000.150.00-8086.72%
MAR221202C002150002022-11-14 12:12PM EST215.000.050.000.750.00-10119.14%
MAR221202C002200002022-11-25 12:48PM EST220.000.010.000.050.00-20088.28%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR221202P001000002022-10-26 12:12PM EST100.000.050.000.350.00--0178.32%
MAR221202P001100002022-10-28 11:59AM EST110.000.170.000.550.00-10157.81%
MAR221202P001150002022-10-26 11:28AM EST115.000.200.000.550.00--1141.99%
MAR221202P001200002022-11-15 10:16AM EST120.000.050.000.150.00-10104.30%
MAR221202P001250002022-11-23 9:40AM EST125.000.020.000.150.00-2091.80%
MAR221202P001300002022-11-18 9:30AM EST130.000.150.000.300.00-2088.28%
MAR221202P001310002022-11-08 9:50AM EST131.000.800.000.600.00--096.68%
MAR221202P001320002022-11-08 11:27AM EST132.000.660.000.750.00-2098.05%
MAR221202P001330002022-11-08 3:30PM EST133.000.850.000.200.00--075.59%
MAR221202P001340002022-11-08 3:30PM EST134.000.950.000.600.00-3088.18%
MAR221202P001350002022-11-11 2:52PM EST135.000.310.000.750.00-4089.36%
MAR221202P001360002022-11-10 10:44AM EST136.000.500.000.100.00-2061.72%
MAR221202P001370002022-11-08 3:30PM EST137.001.300.000.600.00-3079.79%
MAR221202P001390002022-11-23 12:46PM EST139.000.100.000.250.00-7063.28%
MAR221202P001400002022-11-23 1:47PM EST140.000.070.000.250.00-10060.74%
MAR221202P001410002022-11-14 11:18AM EST141.000.400.000.150.00-2053.71%
MAR221202P001420002022-11-23 2:45PM EST142.000.050.000.150.00-2051.56%
MAR221202P001430002022-11-23 3:50PM EST143.000.130.000.150.00-4755.18%
MAR221202P001440002022-11-18 11:23AM EST144.000.310.000.150.00-1052.64%
MAR221202P001450002022-11-17 10:56AM EST145.000.810.000.200.00-1052.93%
MAR221202P001460002022-11-14 2:25PM EST146.000.750.000.200.00-12050.39%
MAR221202P001470002022-11-22 2:14PM EST147.000.200.050.200.00-6047.75%
MAR221202P001480002022-11-23 1:47PM EST148.000.240.050.250.00-102147.36%
MAR221202P001490002022-11-22 3:45PM EST149.000.260.050.200.00-6042.53%
MAR221202P001500002022-11-23 3:50PM EST150.000.330.100.250.00-12041.90%
MAR221202P001525002022-11-23 12:53PM EST152.500.500.200.350.00-6038.18%
MAR221202P001550002022-11-25 11:11AM EST155.000.450.350.55-0.36-44.44%4035.40%
MAR221202P001575002022-11-25 12:44PM EST157.500.750.750.90-0.60-44.44%3033.01%
MAR221202P001600002022-11-25 11:09AM EST160.001.301.351.50-0.75-36.59%30031.15%
MAR221202P001625002022-11-25 12:46PM EST162.502.302.252.50-0.70-23.33%9030.25%
MAR221202P001650002022-11-25 11:25AM EST165.003.273.603.90-1.63-33.27%8029.49%