Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.588,01 +546,50 (+0,93%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 167.30 | 159.60 | 162.40 | 0.00 | - | 20 | 20 | 117.38% |
| MAR240621C00085000 | 2023-03-15 3:00PM EDT | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
| MAR240621C00090000 | 2023-03-15 3:11PM EDT | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
| MAR240621C00095000 | 2023-10-31 3:36PM EDT | 95.00 | 96.70 | 108.60 | 110.60 | 0.00 | - | 1 | 500 | 0.00% |
| MAR240621C00100000 | 2023-10-31 1:48PM EDT | 100.00 | 92.10 | 104.00 | 106.10 | 0.00 | - | 1 | 7 | 0.00% |
| MAR240621C00105000 | 2023-10-27 2:17PM EDT | 105.00 | 84.30 | 105.80 | 108.60 | 0.00 | - | 3 | 25 | 0.00% |
| MAR240621C00110000 | 2023-10-31 3:36PM EDT | 110.00 | 82.80 | 95.00 | 97.20 | 0.00 | - | 1 | 5 | 0.00% |
| MAR240621C00115000 | 2023-11-01 2:50PM EDT | 115.00 | 76.50 | 96.40 | 97.90 | 0.00 | - | 5 | 54 | 0.00% |
| MAR240621C00120000 | 2023-11-01 2:50PM EDT | 120.00 | 71.90 | 91.90 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| MAR240621C00125000 | 2023-11-09 2:14PM EDT | 125.00 | 74.50 | 86.30 | 89.20 | 0.00 | - | - | 2 | 0.00% |
| MAR240621C00130000 | 2023-08-17 3:25PM EDT | 130.00 | 80.20 | 78.50 | 79.80 | 0.00 | - | 1 | 10 | 0.00% |
| MAR240621C00135000 | 2023-10-26 2:13PM EDT | 135.00 | 60.40 | 77.40 | 79.10 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240621C00140000 | 2023-12-29 10:52AM EDT | 140.00 | 88.10 | 102.00 | 106.10 | 0.00 | - | 7 | 25 | 105.57% |
| MAR240621C00145000 | 2023-11-14 3:46PM EDT | 145.00 | 63.88 | 77.10 | 81.00 | 0.00 | - | 2 | 33 | 0.00% |
| MAR240621C00150000 | 2023-11-14 3:46PM EDT | 150.00 | 59.33 | 73.50 | 76.50 | 0.00 | - | 2 | 38 | 0.00% |
| MAR240621C00155000 | 2024-01-03 11:02AM EDT | 155.00 | 69.90 | 91.10 | 94.80 | 0.00 | - | 7 | 62 | 114.22% |
| MAR240621C00160000 | 2023-11-16 10:34AM EDT | 160.00 | 49.60 | 65.70 | 66.90 | 0.00 | - | 19 | 32 | 0.00% |
| MAR240621C00165000 | 2023-10-17 9:59AM EDT | 165.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MAR240621C00170000 | 2024-02-22 11:04AM EDT | 170.00 | 81.12 | 85.30 | 89.10 | 0.00 | - | 1 | 128 | 137.40% |
| MAR240621C00175000 | 2023-12-06 10:30AM EDT | 175.00 | 38.89 | 52.90 | 53.70 | 0.00 | - | 1 | 59 | 0.00% |
| MAR240621C00180000 | 2024-04-17 1:46PM EDT | 180.00 | 60.03 | 60.50 | 63.80 | 0.00 | - | 1 | 67 | 51.20% |
| MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 63.80 | 67.60 | 0.00 | - | 1 | 91 | 91.46% |
| MAR240621C00190000 | 2024-01-25 12:51PM EDT | 190.00 | 57.13 | 63.20 | 66.90 | 0.00 | - | 1 | 85 | 102.17% |
| MAR240621C00195000 | 2024-03-08 4:42PM EDT | 195.00 | 58.06 | 59.80 | 62.80 | 0.00 | - | 3 | 265 | 100.29% |
| MAR240621C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 44.37 | 41.90 | 44.70 | -1.78 | -3.86% | 20 | 197 | 50.10% |
| MAR240621C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 34.84 | 32.60 | 35.50 | -1.36 | -3.76% | 20 | 403 | 44.28% |
| MAR240621C00220000 | 2024-04-26 12:03PM EDT | 220.00 | 26.07 | 23.50 | 24.90 | +1.38 | +5.59% | 20 | 442 | 32.62% |
| MAR240621C00230000 | 2024-04-25 9:42AM EDT | 230.00 | 17.02 | 16.60 | 17.20 | 0.00 | - | 13 | 12,176 | 30.01% |
| MAR240621C00240000 | 2024-04-26 1:44PM EDT | 240.00 | 11.20 | 10.40 | 10.70 | -1.95 | -14.83% | 14 | 970 | 27.61% |
| MAR240621C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 6.27 | 5.80 | 6.10 | -0.43 | -6.42% | 9 | 1,494 | 26.38% |
| MAR240621C00260000 | 2024-04-26 2:25PM EDT | 260.00 | 3.12 | 3.00 | 3.20 | -0.43 | -12.11% | 13 | 1,335 | 25.78% |
| MAR240621C00270000 | 2024-04-26 1:57PM EDT | 270.00 | 1.63 | 1.40 | 1.55 | -0.17 | -9.44% | 5 | 372 | 25.49% |
| MAR240621C00280000 | 2024-04-26 3:19PM EDT | 280.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 6 | 731 | 25.77% |
| MAR240621C00290000 | 2024-04-17 10:10AM EDT | 290.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 6 | 97 | 27.86% |
| MAR240621C00300000 | 2024-04-26 9:40AM EDT | 300.00 | 0.50 | 0.05 | 0.50 | -0.25 | -33.33% | 1 | 97 | 31.81% |
| MAR240621C00310000 | 2024-04-19 1:21PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,296 | 38.36% |
| MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 41.53% |
| MAR240621C00330000 | 2024-04-05 1:26PM EDT | 330.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 45.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00080000 | 2023-07-24 9:47AM EDT | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 128.71% |
| MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 130.86% |
| MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 111.72% |
| MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 500 | 99.32% |
| MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 94.14% |
| MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 89.26% |
| MAR240621P00110000 | 2024-04-02 12:15PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 95.70% |
| MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 80.18% |
| MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 77.34% |
| MAR240621P00125000 | 2024-01-25 4:34PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 73.24% |
| MAR240621P00130000 | 2024-01-08 4:52PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 839 | 67.87% |
| MAR240621P00135000 | 2024-03-14 2:41PM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 452 | 65.33% |
| MAR240621P00140000 | 2024-03-11 3:39PM EDT | 140.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 5 | 133 | 67.97% |
| MAR240621P00145000 | 2024-03-14 2:38PM EDT | 145.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 15 | 283 | 68.85% |
| MAR240621P00150000 | 2024-03-15 2:14PM EDT | 150.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 299 | 74.37% |
| MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 51.07% |
| MAR240621P00160000 | 2024-02-15 1:45PM EDT | 160.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 14 | 2,109 | 54.10% |
| MAR240621P00165000 | 2024-04-22 2:25PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 50.00% |
| MAR240621P00170000 | 2024-04-17 2:57PM EDT | 170.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 52.71% |
| MAR240621P00175000 | 2024-02-27 4:15PM EDT | 175.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 5 | 192 | 53.33% |
| MAR240621P00180000 | 2024-04-16 10:14AM EDT | 180.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 120 | 45.39% |
| MAR240621P00185000 | 2024-03-07 2:32PM EDT | 185.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 1 | 321 | 51.60% |
| MAR240621P00190000 | 2024-03-28 11:53AM EDT | 190.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 5 | 305 | 38.33% |
| MAR240621P00195000 | 2024-04-22 2:11PM EDT | 195.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 2 | 585 | 35.86% |
| MAR240621P00200000 | 2024-04-25 11:24AM EDT | 200.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 36 | 806 | 31.49% |
| MAR240621P00210000 | 2024-04-26 2:15PM EDT | 210.00 | 1.22 | 1.25 | 1.40 | -0.18 | -12.86% | 2 | 470 | 29.19% |
| MAR240621P00220000 | 2024-04-26 3:47PM EDT | 220.00 | 2.49 | 2.40 | 2.60 | -0.01 | -0.40% | 21 | 467 | 27.05% |
| MAR240621P00230000 | 2024-04-26 3:54PM EDT | 230.00 | 4.72 | 4.60 | 4.90 | +0.42 | +9.77% | 200 | 859 | 25.62% |
| MAR240621P00240000 | 2024-04-26 3:54PM EDT | 240.00 | 8.35 | 8.30 | 8.60 | +0.35 | +4.38% | 160 | 662 | 24.23% |
| MAR240621P00250000 | 2024-04-25 11:31AM EDT | 250.00 | 13.60 | 13.70 | 14.10 | 0.00 | - | 4 | 777 | 23.09% |
| MAR240621P00260000 | 2024-04-16 2:14PM EDT | 260.00 | 17.40 | 20.90 | 23.00 | 0.00 | - | 3 | 146 | 27.96% |
| MAR240621P00270000 | 2024-04-18 3:50PM EDT | 270.00 | 33.10 | 28.90 | 31.90 | 0.00 | - | 1 | 13 | 30.74% |
