Mercados españoles abiertos en 6 hrs 44 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 0,00 (0,00%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,05 -0,11 (-0,13%) Bitcoin EUR
58.093,77 -616,04 (-1,05%)
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:
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00210000 | 2024-05-02 2:08PM EDT | 210.00 | 25.20 | 24.70 | 28.20 | 0.00 | - | - | 2 | 83.94% |
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 15.20 | 17.40 | 0.00 | - | - | 1 | 51.47% |
| MAR240510C00222500 | 2024-05-01 10:08AM EDT | 222.50 | 10.70 | 13.30 | 14.90 | 0.00 | - | - | 16 | 53.61% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 9.80 | 12.00 | 0.00 | - | 19 | 48 | 54.44% |
| MAR240510C00227500 | 2024-05-01 11:12AM EDT | 227.50 | 8.50 | 8.10 | 9.50 | 0.00 | - | - | 10 | 46.00% |
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 230.00 | 5.88 | 6.30 | 6.80 | 0.00 | - | 2 | 29 | 33.96% |
| MAR240510C00232500 | 2024-05-03 3:11PM EDT | 232.50 | 4.60 | 4.10 | 6.30 | 0.00 | - | 4 | 13 | 51.15% |
| MAR240510C00235000 | 2024-05-07 2:50PM EDT | 235.00 | 2.55 | 2.35 | 2.55 | -0.65 | -20.31% | 126 | 125 | 23.68% |
| MAR240510C00237500 | 2024-05-07 2:28PM EDT | 237.50 | 1.30 | 1.05 | 1.25 | -0.80 | -38.10% | 18 | 64 | 22.32% |
| MAR240510C00240000 | 2024-05-07 3:38PM EDT | 240.00 | 0.55 | 0.40 | 0.55 | -0.65 | -54.17% | 22 | 85 | 22.39% |
| MAR240510C00242500 | 2024-05-06 3:36PM EDT | 242.50 | 0.38 | 0.10 | 0.25 | 0.00 | - | 35 | 46 | 23.68% |
| MAR240510C00245000 | 2024-05-07 2:12PM EDT | 245.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 63 | 26.56% |
| MAR240510C00247500 | 2024-05-07 3:57PM EDT | 247.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 29.69% |
| MAR240510C00250000 | 2024-05-03 3:29PM EDT | 250.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 111 | 47.85% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 59.23% |
| MAR240510C00255000 | 2024-05-02 12:18PM EDT | 255.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 52.34% |
| MAR240510C00257500 | 2024-04-30 9:50AM EDT | 257.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 1 | 3 | 48.83% |
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 15 | 33 | 48.05% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 72.17% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 7 | 5 | 76.86% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 81.45% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 90.33% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 98.93% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 114.94% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 123.44% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 131.64% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.59% |
| MAR240510P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 120.12% |
| MAR240510P00210000 | 2024-05-07 10:36AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 21 | 57.42% |
| MAR240510P00212500 | 2024-05-07 1:14PM EDT | 212.50 | 0.05 | 0.00 | 0.50 | -0.31 | -86.11% | 95 | 1 | 67.87% |
| MAR240510P00215000 | 2024-05-06 10:59AM EDT | 215.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 5 | 52.34% |
| MAR240510P00217500 | 2024-05-06 11:16AM EDT | 217.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 55.42% |
| MAR240510P00220000 | 2024-05-06 12:39PM EDT | 220.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 14 | 22 | 50.15% |
| MAR240510P00222500 | 2024-05-06 12:02PM EDT | 222.50 | 0.13 | 0.05 | 0.55 | 0.00 | - | 4 | 44 | 52.05% |
| MAR240510P00225000 | 2024-05-07 10:19AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 157 | 29.98% |
| MAR240510P00227500 | 2024-05-07 3:01PM EDT | 227.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 70 | 26.37% |
| MAR240510P00230000 | 2024-05-07 3:32PM EDT | 230.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 18 | 85 | 24.12% |
| MAR240510P00232500 | 2024-05-07 12:55PM EDT | 232.50 | 0.57 | 0.45 | 0.65 | -0.13 | -18.57% | 2 | 54 | 22.53% |
| MAR240510P00235000 | 2024-05-07 2:30PM EDT | 235.00 | 1.30 | 1.15 | 1.30 | -0.14 | -9.72% | 8 | 55 | 20.56% |
| MAR240510P00237500 | 2024-05-07 3:58PM EDT | 237.50 | 2.30 | 2.25 | 2.55 | -0.25 | -9.80% | 550 | 71 | 19.73% |
| MAR240510P00240000 | 2024-05-06 2:05PM EDT | 240.00 | 3.90 | 4.00 | 6.20 | 0.00 | - | 40 | 57 | 44.95% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 6.20 | 6.80 | 0.00 | - | 20 | 42 | 24.66% |
| MAR240510P00245000 | 2024-05-03 3:41PM EDT | 245.00 | 10.22 | 8.50 | 9.30 | 0.00 | - | 1 | 9 | 31.10% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 12.70 | 15.20 | 0.00 | - | 2 | 3 | 64.06% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 18.20 | 19.60 | 0.00 | - | 1 | 0 | 63.72% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 22.30 | 24.60 | 0.00 | - | 1 | 0 | 75.20% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 27.40 | 30.10 | 0.00 | - | 1 | 1 | 100.29% |
© 2024 Yahoo. Todos los derechos reservados.