Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.743,93 +795,94 (+1,35%) CMC Crypto 200
1.335,07 +58,09 (+4,55%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00170000 | 2024-03-14 10:48AM EDT | 170.00 | 81.80 | 79.70 | 82.80 | 0.00 | - | 40 | 40 | 286.74% |
| MAR240517C00195000 | 2024-05-02 9:43AM EDT | 195.00 | 40.21 | 38.30 | 41.00 | 0.00 | - | 1 | 1 | 78.83% |
| MAR240517C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 43.94 | 33.30 | 36.80 | 0.00 | - | 20 | 35 | 54.00% |
| MAR240517C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 33.94 | 23.50 | 26.90 | 0.00 | - | 20 | 23 | 63.72% |
| MAR240517C00220000 | 2024-05-02 9:32AM EDT | 220.00 | 16.00 | 14.00 | 17.10 | 0.00 | - | 1 | 8 | 46.89% |
| MAR240517C00222500 | 2024-04-24 9:35AM EDT | 222.50 | 25.60 | 12.70 | 15.00 | 0.00 | - | - | 1 | 45.06% |
| MAR240517C00225000 | 2024-04-24 10:48AM EDT | 225.00 | 24.10 | 9.20 | 12.30 | 0.00 | - | - | 4 | 38.48% |
| MAR240517C00227500 | 2024-05-02 9:53AM EDT | 227.50 | 9.00 | 6.70 | 9.00 | +9.00 | - | - | 15 | 27.61% |
| MAR240517C00230000 | 2024-05-01 10:34AM EDT | 230.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 13 | 112 | 25.72% |
| MAR240517C00232500 | 2024-05-03 12:45PM EDT | 232.50 | 6.50 | 5.00 | 5.30 | +1.00 | +18.18% | 31 | 117 | 24.70% |
| MAR240517C00235000 | 2024-05-03 3:47PM EDT | 235.00 | 3.90 | 3.50 | 3.80 | +0.10 | +2.63% | 7 | 153 | 23.56% |
| MAR240517C00237500 | 2024-05-02 9:52AM EDT | 237.50 | 3.10 | 2.45 | 2.65 | 0.00 | - | 12 | 609 | 23.05% |
| MAR240517C00240000 | 2024-05-03 12:09PM EDT | 240.00 | 2.60 | 1.60 | 1.80 | +0.30 | +13.04% | 4 | 266 | 22.88% |
| MAR240517C00242500 | 2024-05-03 9:49AM EDT | 242.50 | 2.45 | 0.95 | 1.15 | +1.00 | +68.97% | 23 | 51 | 22.56% |
| MAR240517C00245000 | 2024-05-03 10:02AM EDT | 245.00 | 1.30 | 0.55 | 0.75 | +0.25 | +23.81% | 1 | 22 | 22.80% |
| MAR240517C00247500 | 2024-05-03 11:28AM EDT | 247.50 | 0.61 | 0.30 | 0.45 | -0.02 | -3.17% | 2 | 83 | 22.71% |
| MAR240517C00250000 | 2024-05-03 10:00AM EDT | 250.00 | 0.60 | 0.20 | 0.30 | +0.20 | +50.00% | 2 | 611 | 23.39% |
| MAR240517C00252500 | 2024-05-03 2:29PM EDT | 252.50 | 0.20 | 0.05 | 0.20 | -0.34 | -62.96% | 3 | 17 | 24.02% |
| MAR240517C00255000 | 2024-05-01 3:31PM EDT | 255.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 34 | 25.20% |
| MAR240517C00257500 | 2024-05-01 3:22PM EDT | 257.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 207 | 41.41% |
| MAR240517C00260000 | 2024-05-02 3:55PM EDT | 260.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 380 | 37.01% |
| MAR240517C00265000 | 2024-04-30 3:32PM EDT | 265.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 41.16% |
| MAR240517C00270000 | 2024-05-02 11:04AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 312 | 36.43% |
| MAR240517C00275000 | 2024-04-26 3:33PM EDT | 275.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 9 | 12 | 56.91% |
| MAR240517C00280000 | 2024-05-02 2:47PM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 77 | 53.96% |
| MAR240517C00290000 | 2024-04-17 11:58AM EDT | 290.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 60 | 70.56% |
| MAR240517C00300000 | 2024-04-24 9:56AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 79.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00155000 | 2024-03-22 1:55PM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 116.41% |
| MAR240517P00180000 | 2024-04-17 2:29PM EDT | 180.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 88.43% |
| MAR240517P00185000 | 2024-03-25 10:38AM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 80.81% |
| MAR240517P00200000 | 2024-04-02 3:32PM EDT | 200.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 49.71% |
| MAR240517P00210000 | 2024-05-01 3:55PM EDT | 210.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 10 | 27 | 53.98% |
| MAR240517P00212500 | 2024-05-03 9:38AM EDT | 212.50 | 0.10 | 0.05 | 1.45 | +0.10 | - | 1 | 126 | 50.42% |
| MAR240517P00215000 | 2024-05-01 1:19PM EDT | 215.00 | 0.42 | 0.10 | 1.50 | 0.00 | - | 3 | 20 | 46.75% |
| MAR240517P00217500 | 2024-05-03 2:29PM EDT | 217.50 | 0.30 | 0.25 | 0.40 | -0.28 | -48.28% | 1 | 310 | 29.00% |
| MAR240517P00220000 | 2024-05-03 2:04PM EDT | 220.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 1 | 1,709 | 26.37% |
| MAR240517P00222500 | 2024-05-03 2:56PM EDT | 222.50 | 0.51 | 0.50 | 0.65 | +0.51 | - | 9 | 4 | 25.34% |
| MAR240517P00225000 | 2024-05-01 11:00AM EDT | 225.00 | 1.60 | 0.80 | 0.95 | 0.00 | - | 9 | 4 | 24.48% |
| MAR240517P00227500 | 2024-05-03 3:09PM EDT | 227.50 | 1.13 | 1.20 | 1.40 | -0.98 | -46.45% | 1 | 13 | 23.82% |
| MAR240517P00230000 | 2024-05-03 3:09PM EDT | 230.00 | 1.66 | 1.80 | 2.45 | -1.01 | -37.83% | 7 | 104 | 25.99% |
| MAR240517P00232500 | 2024-05-03 2:29PM EDT | 232.50 | 2.55 | 2.60 | 2.80 | -0.75 | -22.73% | 11 | 364 | 22.22% |
| MAR240517P00235000 | 2024-05-03 3:57PM EDT | 235.00 | 3.90 | 3.70 | 3.90 | -0.40 | -9.30% | 19 | 112 | 21.74% |
| MAR240517P00237500 | 2024-05-03 1:19PM EDT | 237.50 | 4.65 | 5.00 | 5.30 | -1.65 | -26.19% | 23 | 102 | 21.46% |
| MAR240517P00240000 | 2024-05-03 10:37AM EDT | 240.00 | 5.58 | 6.70 | 7.00 | -3.22 | -36.59% | 6 | 349 | 21.44% |
| MAR240517P00242500 | 2024-05-02 3:59PM EDT | 242.50 | 8.45 | 7.80 | 9.50 | 0.00 | - | 10 | 51 | 25.95% |
| MAR240517P00245000 | 2024-05-03 11:54AM EDT | 245.00 | 8.80 | 10.40 | 12.10 | -2.68 | -23.34% | 4 | 71 | 30.93% |
| MAR240517P00247500 | 2024-05-01 9:31AM EDT | 247.50 | 14.00 | 10.70 | 15.20 | 0.00 | - | 5 | 41 | 39.65% |
| MAR240517P00250000 | 2024-05-03 12:21PM EDT | 250.00 | 13.37 | 13.10 | 18.00 | -2.13 | -13.74% | 2 | 258 | 46.01% |
| MAR240517P00255000 | 2024-05-01 12:20PM EDT | 255.00 | 20.30 | 18.10 | 22.80 | +20.30 | - | - | 0 | 52.10% |
| MAR240517P00260000 | 2024-05-01 3:44PM EDT | 260.00 | 26.30 | 23.10 | 27.80 | 0.00 | - | 410 | 42 | 59.22% |
