Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.491,44 -194,88 (-0,50%) Bitcoin EUR
63.363,80 +1.274,27 (+2,05%) CMC Crypto 200
1.448,44 -19,50 (-1,33%) Nasdaq Compositive
16.778,78 +43,76 (+0,26%) S&P 500
5.270,18 -7,33 (-0,14%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607C00210000 | 2024-05-31 3:31PM EDT | 210.00 | 20.75 | 16.80 | 19.00 | 0.00 | - | 2 | 2 | 60.99% |
| MAR240607C00222500 | 2024-05-31 10:32AM EDT | 222.50 | 6.82 | 6.30 | 6.70 | 0.00 | - | 19 | 20 | 30.37% |
| MAR240607C00225000 | 2024-05-30 3:13PM EDT | 225.00 | 5.20 | 4.30 | 5.20 | 0.00 | - | 3 | 3 | 32.81% |
| MAR240607C00227500 | 2024-06-03 2:06PM EDT | 227.50 | 2.20 | 2.80 | 3.00 | -1.30 | -37.14% | 6 | 9 | 25.59% |
| MAR240607C00230000 | 2024-06-03 2:34PM EDT | 230.00 | 1.10 | 1.60 | 1.75 | -1.15 | -51.11% | 12 | 16 | 24.44% |
| MAR240607C00232500 | 2024-06-03 3:01PM EDT | 232.50 | 0.65 | 0.75 | 0.95 | -1.52 | -70.05% | 28 | 25 | 24.12% |
| MAR240607C00235000 | 2024-06-03 1:32PM EDT | 235.00 | 0.28 | 0.35 | 0.50 | -0.92 | -76.67% | 12 | 49 | 24.44% |
| MAR240607C00237500 | 2024-06-03 11:44AM EDT | 237.50 | 0.25 | 0.15 | 0.25 | -0.49 | -66.22% | 6 | 25 | 24.85% |
| MAR240607C00240000 | 2024-06-03 10:44AM EDT | 240.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 5 | 28 | 28.13% |
| MAR240607C00242500 | 2024-05-31 3:49PM EDT | 242.50 | 0.13 | 0.05 | 0.20 | -0.11 | -45.83% | 1 | 32 | 32.52% |
| MAR240607C00245000 | 2024-06-03 10:03AM EDT | 245.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 4 | 126 | 36.72% |
| MAR240607C00247500 | 2024-05-24 3:11PM EDT | 247.50 | 0.09 | 0.05 | 0.15 | -0.32 | -78.05% | 2 | 22 | 38.67% |
| MAR240607C00250000 | 2024-06-03 10:16AM EDT | 250.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 62 | 42.48% |
| MAR240607C00252500 | 2024-05-21 3:09PM EDT | 252.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | - | 1 | 52.54% |
| MAR240607C00255000 | 2024-05-07 10:54AM EDT | 255.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 56.54% |
| MAR240607C00260000 | 2024-05-29 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 48.63% |
| MAR240607C00265000 | 2024-05-08 12:25PM EDT | 265.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
| MAR240607C00275000 | 2024-06-03 10:00AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 117 | 60.94% |
| MAR240607C00280000 | 2024-05-31 9:30AM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 35 | 118.56% |
| MAR240607C00285000 | 2024-05-28 11:35AM EDT | 285.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.86% |
| MAR240607C00290000 | 2024-05-28 11:35AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 86.33% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607P00180000 | 2024-05-31 1:41PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 125.59% |
| MAR240607P00185000 | 2024-06-03 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 57 | 8 | 68.75% |
| MAR240607P00190000 | 2024-06-03 10:07AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 25 | 4 | 60.94% |
| MAR240607P00200000 | 2024-06-03 10:15AM EDT | 200.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 4 | 37 | 52.34% |
| MAR240607P00210000 | 2024-06-03 1:36PM EDT | 210.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 8 | 41.70% |
| MAR240607P00215000 | 2024-05-31 3:49PM EDT | 215.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 33.40% |
| MAR240607P00217500 | 2024-06-03 2:13PM EDT | 217.50 | 0.35 | 0.15 | 0.30 | +0.02 | +6.06% | 53 | 8 | 29.49% |
| MAR240607P00220000 | 2024-06-03 12:44PM EDT | 220.00 | 0.58 | 0.30 | 0.45 | +0.32 | +123.08% | 112 | 33 | 26.95% |
| MAR240607P00222500 | 2024-06-03 3:02PM EDT | 222.50 | 0.83 | 0.60 | 0.75 | +0.23 | +38.33% | 76 | 101 | 25.17% |
| MAR240607P00225000 | 2024-06-03 3:14PM EDT | 225.00 | 1.30 | 1.20 | 1.40 | +0.55 | +73.33% | 175 | 205 | 25.03% |
| MAR240607P00227500 | 2024-06-03 1:49PM EDT | 227.50 | 2.80 | 2.05 | 2.20 | +1.50 | +115.38% | 14 | 34 | 23.15% |
| MAR240607P00230000 | 2024-06-03 12:27PM EDT | 230.00 | 4.50 | 3.40 | 3.60 | +2.00 | +80.00% | 21 | 47 | 23.37% |
| MAR240607P00232500 | 2024-05-31 3:54PM EDT | 232.50 | 4.22 | 5.10 | 5.70 | +0.72 | +20.57% | 3 | 62 | 27.44% |
| MAR240607P00235000 | 2024-06-03 11:28AM EDT | 235.00 | 6.68 | 6.90 | 7.70 | +1.39 | +26.28% | 2 | 111 | 28.03% |
| MAR240607P00240000 | 2024-05-23 2:51PM EDT | 240.00 | 8.54 | 11.60 | 13.20 | 0.00 | - | 1 | 32 | 47.22% |
| MAR240607P00242500 | 2024-05-20 3:59PM EDT | 242.50 | 5.20 | 14.20 | 15.90 | 0.00 | - | - | 0 | 55.96% |
| MAR240607P00245000 | 2024-05-16 3:52PM EDT | 245.00 | 7.88 | 16.60 | 17.80 | 0.00 | - | 1 | 0 | 51.95% |
