Mercados españoles cerrados en 5 hrs

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,05+1,48 (+0,90%)
Al cierre: 04:00PM EDT
164,63 -0,42 (-0,25%)
Después del cierre: 06:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR220819C001000002022-06-22 3:41PM EDT100.0038.0050.2051.600.00--10.00%
MAR220819C001050002022-07-08 2:50PM EDT105.0034.6151.5052.700.00-110.00%
MAR220819C001100002022-07-18 1:08PM EDT110.0038.1053.2054.100.00-200.00%
MAR220819C001200002022-08-16 2:34PM EDT120.0045.900.000.000.00-5500.00%
MAR220819C001250002022-08-16 3:40PM EDT125.0041.300.000.000.00-13500.00%
MAR220819C001300002022-08-16 3:40PM EDT130.0036.300.000.000.00-26500.00%
MAR220819C001310002022-07-26 2:08PM EDT131.0021.800.000.000.00-100.00%
MAR220819C001320002022-07-26 12:40PM EDT132.0021.100.000.000.00-100.00%
MAR220819C001330002022-07-20 12:15PM EDT133.0021.500.000.000.00--00.00%
MAR220819C001340002022-07-26 3:19PM EDT134.0018.600.000.000.00-200.00%
MAR220819C001350002022-08-18 1:12PM EDT135.0029.800.000.000.00-200.00%
MAR220819C001370002022-07-21 1:54PM EDT137.0015.600.000.000.00-100.00%
MAR220819C001400002022-08-16 1:05PM EDT140.0025.600.000.000.00-1,38000.00%
MAR220819C001410002022-07-28 11:09AM EDT141.0016.400.000.000.00--00.00%
MAR220819C001420002022-08-15 3:13PM EDT142.0021.510.000.000.00-100.00%
MAR220819C001430002022-08-01 10:16AM EDT143.0017.100.000.000.00-100.00%
MAR220819C001440002022-08-05 10:29AM EDT144.0015.460.000.000.00-100.00%
MAR220819C001450002022-08-17 1:39PM EDT145.0018.600.000.000.00-100.00%
MAR220819C001460002022-08-10 2:31PM EDT146.0015.350.000.000.00--00.00%
MAR220819C001470002022-08-03 1:51PM EDT147.0013.700.000.000.00-300.00%
MAR220819C001480002022-08-16 2:34PM EDT148.0018.000.000.000.00-4000.00%
MAR220819C001490002022-08-16 2:34PM EDT149.0017.000.000.000.00-8000.00%
MAR220819C001500002022-08-16 2:17PM EDT150.0016.400.000.000.00-46900.00%
MAR220819C001525002022-08-16 2:34PM EDT152.5013.500.000.000.00-4500.00%
MAR220819C001550002022-08-18 10:41AM EDT155.009.020.000.000.00-100.00%
MAR220819C001575002022-08-17 1:51PM EDT157.506.400.000.000.00-300.00%
MAR220819C001600002022-08-18 3:54PM EDT160.005.300.000.000.00-3800.00%
MAR220819C001625002022-08-18 3:51PM EDT162.503.130.000.000.00-21300.00%
MAR220819C001650002022-08-18 3:55PM EDT165.001.050.000.000.00-2700.00%
MAR220819C001675002022-08-18 3:59PM EDT167.500.150.000.000.00-606.25%
MAR220819C001700002022-08-18 3:46PM EDT170.000.050.000.000.00-7012.50%
MAR220819C001725002022-08-15 3:49PM EDT172.500.100.000.000.00-12025.00%
MAR220819C001750002022-08-16 2:13PM EDT175.000.050.000.000.00-2025.00%
MAR220819C001800002022-08-16 1:50PM EDT180.000.060.000.000.00-21050.00%
MAR220819C001850002022-08-15 11:00AM EDT185.000.050.000.000.00-1050.00%
MAR220819C001900002022-07-19 12:41PM EDT190.000.100.000.100.00-23120.31%
MAR220819C001950002022-08-11 10:29AM EDT195.000.020.000.000.00-12050.00%
MAR220819C002000002022-07-28 9:30AM EDT200.000.050.000.000.00-2050.00%
MAR220819C002100002022-07-22 9:30AM EDT210.000.050.000.000.00-4050.00%
MAR220819C002150002022-07-19 11:28AM EDT215.000.050.000.250.00--51233.59%
MAR220819C002200002022-07-22 12:23PM EDT220.000.050.000.000.00-2050.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAR220819P000750002022-07-22 9:30AM EDT75.000.010.000.000.00-10050.00%
MAR220819P000800002022-07-12 3:53PM EDT80.000.050.000.150.00-926560.94%
MAR220819P000850002022-07-06 12:08PM EDT85.000.310.000.100.00-12493.75%
MAR220819P000900002022-08-09 9:30AM EDT90.000.010.000.000.00-5050.00%
MAR220819P000950002022-08-15 1:31PM EDT95.000.030.000.000.00-2050.00%
MAR220819P001000002022-08-03 11:24AM EDT100.000.120.000.000.00-5050.00%
MAR220819P001050002022-08-03 11:24AM EDT105.000.130.000.000.00-5050.00%
MAR220819P001100002022-08-02 11:14AM EDT110.000.050.000.000.00-34050.00%
MAR220819P001150002022-08-16 9:30AM EDT115.000.030.000.000.00-5050.00%
MAR220819P001200002022-08-16 9:30AM EDT120.000.030.000.000.00-5050.00%
MAR220819P001250002022-08-10 3:53PM EDT125.000.080.000.000.00-15050.00%
MAR220819P001300002022-08-12 2:53PM EDT130.000.010.000.000.00-2050.00%
MAR220819P001310002022-07-19 12:34PM EDT131.001.600.000.100.00-1011189.84%
MAR220819P001320002022-08-03 3:26PM EDT132.000.230.000.000.00-9050.00%
MAR220819P001330002022-08-08 3:20PM EDT133.000.080.000.000.00-46050.00%
MAR220819P001340002022-08-01 1:55PM EDT134.000.530.000.000.00-25050.00%
MAR220819P001350002022-08-17 10:41AM EDT135.000.030.000.000.00-5050.00%
MAR220819P001360002022-08-01 2:37PM EDT136.000.560.000.000.00-50050.00%
MAR220819P001370002022-08-12 3:23PM EDT137.000.030.000.000.00-2050.00%
MAR220819P001380002022-07-20 2:29PM EDT138.002.450.000.000.00--050.00%
MAR220819P001390002022-08-05 10:03AM EDT139.000.300.000.000.00-4050.00%
MAR220819P001400002022-08-15 1:31PM EDT140.000.050.000.000.00-2050.00%
MAR220819P001410002022-08-10 3:15PM EDT141.000.080.000.000.00-18050.00%
MAR220819P001420002022-08-10 3:51PM EDT142.000.110.000.000.00-7050.00%
MAR220819P001430002022-08-15 9:54AM EDT143.000.090.000.000.00-1050.00%
MAR220819P001450002022-08-16 9:31AM EDT145.000.050.000.000.00-5050.00%
MAR220819P001460002022-08-10 11:51AM EDT146.000.230.000.000.00-2050.00%
MAR220819P001470002022-08-10 12:14PM EDT147.000.200.000.000.00-5050.00%
MAR220819P001480002022-08-17 9:45AM EDT148.000.050.000.000.00-1050.00%
MAR220819P001490002022-08-09 3:55PM EDT149.000.800.000.000.00-16050.00%
MAR220819P001500002022-08-17 12:23PM EDT150.000.030.000.000.00-29050.00%
MAR220819P001525002022-08-16 10:47AM EDT152.500.110.000.000.00-6025.00%
MAR220819P001550002022-08-18 11:47AM EDT155.000.050.000.000.00-5025.00%
MAR220819P001575002022-08-18 12:35PM EDT157.500.100.000.000.00-29025.00%
MAR220819P001600002022-08-18 12:53PM EDT160.000.100.000.000.00-37012.50%
MAR220819P001625002022-08-18 12:06PM EDT162.500.330.000.000.00-806.25%
MAR220819P001650002022-08-18 11:46AM EDT165.001.200.000.000.00-600.20%
MAR220819P001675002022-08-16 11:30AM EDT167.504.300.000.000.00-2000.00%
MAR220819P001700002022-08-15 11:25AM EDT170.006.700.000.000.00-100.00%
MAR220819P001725002022-08-04 10:16AM EDT172.5014.400.000.000.00--00.00%
MAR220819P001750002022-08-17 1:18PM EDT175.0011.550.000.000.00-100.00%
MAR220819P001800002022-08-05 11:09AM EDT180.0022.250.000.000.00-100.00%
MAR220819P001850002022-08-08 11:31AM EDT185.0025.350.000.000.00-100.00%