Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.079,38 -605,68 (-0,94%) CMC Crypto 200
1.511,70 -14,71 (-0,96%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00215000 | 2024-05-01 9:44AM EDT | 215.00 | 19.00 | 19.20 | 22.80 | 0.00 | - | - | 1 | 58.35% |
| MAR240531C00230000 | 2024-05-22 3:51PM EDT | 230.00 | 6.64 | 5.30 | 7.50 | -2.46 | -27.03% | 9 | 6 | 24.76% |
| MAR240531C00235000 | 2024-05-20 9:40AM EDT | 235.00 | 4.50 | 3.20 | 3.50 | -0.67 | -12.96% | 1 | 20 | 19.53% |
| MAR240531C00237500 | 2024-05-22 3:33PM EDT | 237.50 | 2.10 | 1.30 | 2.25 | -0.77 | -26.83% | 23 | 53 | 19.35% |
| MAR240531C00240000 | 2024-05-22 2:10PM EDT | 240.00 | 1.20 | 0.25 | 1.35 | -0.80 | -40.00% | 29 | 103 | 19.25% |
| MAR240531C00242500 | 2024-05-17 3:50PM EDT | 242.50 | 1.31 | 0.65 | 0.80 | 0.00 | - | 3 | 2 | 19.65% |
| MAR240531C00245000 | 2024-05-22 12:46PM EDT | 245.00 | 0.36 | 0.30 | 0.45 | -0.35 | -49.30% | 22 | 51 | 20.00% |
| MAR240531C00250000 | 2024-05-22 10:00AM EDT | 250.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 2 | 51 | 23.76% |
| MAR240531C00252500 | 2024-05-22 3:36PM EDT | 252.50 | 0.10 | 0.00 | 0.25 | -0.12 | -54.55% | 3 | 2 | 26.91% |
| MAR240531C00255000 | 2024-05-20 3:54PM EDT | 255.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 29.98% |
| MAR240531C00257500 | 2024-05-13 11:37AM EDT | 257.50 | 0.24 | 0.05 | 0.30 | 0.00 | - | 40 | 40 | 34.18% |
| MAR240531C00260000 | 2024-05-13 3:42PM EDT | 260.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 44 | 85 | 37.16% |
| MAR240531C00265000 | 2024-05-01 9:56AM EDT | 265.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 44.19% |
| MAR240531C00270000 | 2024-05-21 3:10PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 50.49% |
| MAR240531C00275000 | 2024-04-30 3:36PM EDT | 275.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 55.86% |
| MAR240531C00280000 | 2024-05-22 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.93% |
| MAR240531C00285000 | 2024-05-20 2:55PM EDT | 285.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 61.72% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00200000 | 2024-05-22 9:56AM EDT | 200.00 | 0.07 | 0.05 | 0.50 | +0.01 | +16.67% | 10 | 5 | 58.40% |
| MAR240531P00205000 | 2024-04-29 1:42PM EDT | 205.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 4 | 6 | 51.07% |
| MAR240531P00210000 | 2024-05-16 9:30AM EDT | 210.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 54.64% |
| MAR240531P00215000 | 2024-05-21 12:14PM EDT | 215.00 | 0.12 | 0.10 | 0.50 | 0.00 | - | 20 | 20 | 41.65% |
| MAR240531P00217500 | 2024-05-20 3:36PM EDT | 217.50 | 0.10 | 0.10 | 0.50 | 0.00 | - | 2 | 10 | 37.65% |
| MAR240531P00220000 | 2024-05-14 12:22PM EDT | 220.00 | 0.46 | 0.15 | 0.45 | 0.00 | - | 11 | 22 | 32.74% |
| MAR240531P00222500 | 2024-05-22 3:36PM EDT | 222.50 | 0.26 | 0.20 | 0.40 | +0.05 | +23.81% | 3 | 41 | 27.88% |
| MAR240531P00225000 | 2024-05-21 12:14PM EDT | 225.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 23 | 111 | 24.63% |
| MAR240531P00227500 | 2024-05-22 2:48PM EDT | 227.50 | 0.60 | 0.45 | 0.65 | +0.10 | +20.00% | 13 | 36 | 22.97% |
| MAR240531P00230000 | 2024-05-20 3:57PM EDT | 230.00 | 1.05 | 0.80 | 1.05 | +0.65 | +162.50% | 5 | 131 | 22.19% |
| MAR240531P00232500 | 2024-05-22 10:56AM EDT | 232.50 | 1.00 | 0.45 | 1.90 | -0.01 | -0.99% | 9 | 10 | 23.32% |
| MAR240531P00235000 | 2024-05-22 3:50PM EDT | 235.00 | 2.65 | 0.60 | 2.70 | +0.80 | +43.24% | 3 | 26 | 22.01% |
| MAR240531P00237500 | 2024-05-20 2:45PM EDT | 237.50 | 2.35 | 3.60 | 5.80 | 0.00 | - | 13 | 15 | 34.40% |
| MAR240531P00240000 | 2024-05-21 2:32PM EDT | 240.00 | 4.08 | 4.30 | 6.70 | 0.00 | - | 1 | 30 | 30.34% |
| MAR240531P00245000 | 2024-04-23 11:40AM EDT | 245.00 | 10.71 | 9.20 | 11.60 | 0.00 | - | 10 | 19 | 41.17% |
