Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.084,30 -489,59 (-0,76%) CMC Crypto 200
1.511,64 -14,78 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 200.00 | 38.85 | 34.60 | 37.80 | 0.00 | - | - | 5 | 93.36% |
| MAR240524C00205000 | 2024-05-20 10:58AM EDT | 205.00 | 34.00 | 29.20 | 32.90 | 0.00 | - | 1 | 1 | 168.02% |
| MAR240524C00210000 | 2024-05-16 11:31AM EDT | 210.00 | 27.10 | 24.30 | 27.90 | 0.00 | - | - | 2 | 147.22% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 21.00 | 24.20 | 0.00 | - | 1 | 4 | 118.56% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 14.30 | 17.60 | 0.00 | - | 3 | 3 | 98.05% |
| MAR240524C00225000 | 2024-05-17 11:30AM EDT | 225.00 | 12.10 | 10.20 | 12.00 | 0.00 | - | 19 | 28 | 63.18% |
| MAR240524C00227500 | 2024-05-14 12:38PM EDT | 227.50 | 9.70 | 8.10 | 10.60 | 0.00 | - | - | 1 | 75.29% |
| MAR240524C00230000 | 2024-05-20 10:28AM EDT | 230.00 | 9.05 | 4.20 | 6.70 | 0.00 | - | 1 | 25 | 36.33% |
| MAR240524C00232500 | 2024-05-16 1:19PM EDT | 232.50 | 7.17 | 2.75 | 4.10 | 0.00 | - | 1 | 55 | 24.12% |
| MAR240524C00235000 | 2024-05-22 2:20PM EDT | 235.00 | 2.00 | 0.35 | 3.00 | -2.00 | -50.00% | 5 | 27 | 34.13% |
| MAR240524C00237500 | 2024-05-22 3:44PM EDT | 237.50 | 0.88 | 0.10 | 1.90 | -1.23 | -58.29% | 48 | 63 | 35.94% |
| MAR240524C00240000 | 2024-05-22 2:25PM EDT | 240.00 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 10 | 131 | 24.66% |
| MAR240524C00242500 | 2024-05-22 3:38PM EDT | 242.50 | 0.18 | 0.10 | 0.25 | -0.27 | -60.00% | 1 | 301 | 28.42% |
| MAR240524C00245000 | 2024-05-22 3:38PM EDT | 245.00 | 0.06 | 0.05 | 0.20 | -0.10 | -62.50% | 2 | 80 | 34.23% |
| MAR240524C00247500 | 2024-05-22 2:41PM EDT | 247.50 | 0.10 | 0.00 | 0.15 | -0.14 | -58.33% | 2 | 19 | 38.87% |
| MAR240524C00250000 | 2024-05-22 10:59AM EDT | 250.00 | 0.14 | 0.00 | 0.20 | -0.01 | -6.67% | 1 | 43 | 48.05% |
| MAR240524C00252500 | 2024-05-10 11:23AM EDT | 252.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 57.13% |
| MAR240524C00255000 | 2024-05-13 9:34AM EDT | 255.00 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 2 | 45 | 55.86% |
| MAR240524C00257500 | 2024-05-10 12:45PM EDT | 257.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 40 | 76.07% |
| MAR240524C00260000 | 2024-05-21 2:35PM EDT | 260.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 62.11% |
| MAR240524C00265000 | 2024-05-22 1:37PM EDT | 265.00 | 0.20 | 0.00 | 2.15 | +0.12 | +150.00% | 14 | 49 | 121.78% |
| MAR240524C00270000 | 2024-05-20 2:53PM EDT | 270.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 4 | 29 | 121.19% |
| MAR240524C00275000 | 2024-05-21 9:39AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 80.47% |
| MAR240524C00280000 | 2024-05-15 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 23 | 88.28% |
| MAR240524C00285000 | 2024-05-15 9:58AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 24 | 157.13% |
| MAR240524C00290000 | 2024-05-14 10:43AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 110 | 104.69% |
| MAR240524C00295000 | 2024-05-13 11:50AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 18 | 112.50% |
| MAR240524C00300000 | 2024-05-13 11:50AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 119.53% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00185000 | 2024-05-15 12:28PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 37 | 223.83% |
| MAR240524P00190000 | 2024-05-15 11:38AM EDT | 190.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 2 | 204.20% |
| MAR240524P00195000 | 2024-05-16 9:44AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 184.81% |
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 200.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 123.83% |
| MAR240524P00205000 | 2024-05-16 3:35PM EDT | 205.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 21 | 130.57% |
| MAR240524P00210000 | 2024-05-20 1:32PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 36 | 64.84% |
| MAR240524P00215000 | 2024-05-22 11:26AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 0 | 53.13% |
| MAR240524P00220000 | 2024-05-20 10:32AM EDT | 220.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 50.98% |
| MAR240524P00222500 | 2024-05-22 2:16PM EDT | 222.50 | 0.14 | 0.00 | 0.35 | +0.02 | +16.67% | 1 | 6 | 57.23% |
| MAR240524P00225000 | 2024-05-22 1:44PM EDT | 225.00 | 0.09 | 0.05 | 0.15 | -0.12 | -57.14% | 1 | 109 | 40.23% |
| MAR240524P00227500 | 2024-05-22 2:16PM EDT | 227.50 | 0.19 | 0.10 | 0.20 | +0.09 | +90.00% | 1 | 108 | 34.96% |
| MAR240524P00230000 | 2024-05-22 3:31PM EDT | 230.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 9 | 395 | 31.54% |
| MAR240524P00232500 | 2024-05-22 1:22PM EDT | 232.50 | 0.75 | 0.55 | 0.75 | +0.35 | +87.50% | 12 | 89 | 30.20% |
| MAR240524P00235000 | 2024-05-22 3:44PM EDT | 235.00 | 1.35 | 1.30 | 1.55 | +0.44 | +48.35% | 38 | 318 | 29.88% |
| MAR240524P00237500 | 2024-05-22 12:19PM EDT | 237.50 | 1.30 | 1.65 | 2.95 | -0.45 | -25.71% | 1 | 47 | 31.69% |
| MAR240524P00240000 | 2024-05-22 2:16PM EDT | 240.00 | 4.46 | 4.50 | 6.30 | +1.28 | +40.25% | 2 | 56 | 58.28% |
| MAR240524P00242500 | 2024-05-20 11:35AM EDT | 242.50 | 3.80 | 6.70 | 7.60 | 0.00 | - | 5 | 26 | 50.51% |
| MAR240524P00245000 | 2024-05-13 3:13PM EDT | 245.00 | 8.50 | 8.10 | 10.50 | 0.00 | - | 2 | 8 | 68.31% |
| MAR240524P00250000 | 2024-05-20 11:52AM EDT | 250.00 | 11.35 | 13.00 | 16.10 | 0.00 | - | 1 | 11 | 65.92% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 12.50 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 23.70 | 26.10 | 0.00 | - | 1 | 0 | 106.74% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 27.50 | 31.30 | 0.00 | - | 1 | 0 | 103.61% |
