Deutsche Märkte öffnen in 8 Stunden 32 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.005,78 -2.373,50 (-4,21%) CMC Crypto 200
1.273,88 -65,19 (-4,87%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719C00140000 | 2024-01-08 4:34PM EDT | 140.00 | 91.18 | 108.40 | 112.40 | 0.00 | - | 5 | 5 | 149.60% |
| MAR240719C00145000 | 2024-04-17 11:41AM EDT | 145.00 | 97.10 | 88.80 | 91.40 | 0.00 | - | 16 | 16 | 63.48% |
| MAR240719C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 75.55 | 59.30 | 62.90 | 0.00 | - | - | 2 | 58.22% |
| MAR240719C00180000 | 2023-12-12 11:34AM EDT | 180.00 | 45.70 | 50.30 | 53.40 | 0.00 | - | 3 | 11 | 0.00% |
| MAR240719C00185000 | 2024-01-31 12:30PM EDT | 185.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR240719C00190000 | 2023-12-13 1:26PM EDT | 190.00 | 37.10 | 42.40 | 44.60 | 0.00 | - | 1 | 25 | 28.61% |
| MAR240719C00195000 | 2024-01-05 2:04PM EDT | 195.00 | 36.96 | 55.70 | 58.40 | 0.00 | - | 2 | 33 | 86.11% |
| MAR240719C00200000 | 2024-03-15 1:41PM EDT | 200.00 | 48.70 | 53.00 | 55.50 | 0.00 | - | 1 | 71 | 86.46% |
| MAR240719C00210000 | 2024-04-11 11:30AM EDT | 210.00 | 49.45 | 27.70 | 29.60 | 0.00 | - | 1 | 127 | 35.50% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 220.00 | 24.80 | 19.80 | 20.50 | 0.00 | - | 1 | 41 | 29.17% |
| MAR240719C00230000 | 2024-05-01 9:37AM EDT | 230.00 | 13.00 | 12.20 | 13.60 | -3.90 | -23.08% | 2 | 254 | 26.72% |
| MAR240719C00240000 | 2024-05-01 3:58PM EDT | 240.00 | 8.00 | 7.90 | 8.20 | -2.40 | -23.08% | 26 | 426 | 24.87% |
| MAR240719C00250000 | 2024-05-01 1:16PM EDT | 250.00 | 5.20 | 4.30 | 4.60 | -1.40 | -21.21% | 21 | 1,349 | 23.93% |
| MAR240719C00260000 | 2024-05-01 3:40PM EDT | 260.00 | 2.45 | 2.15 | 2.35 | -1.05 | -30.00% | 58 | 1,237 | 23.25% |
| MAR240719C00270000 | 2024-05-01 3:23PM EDT | 270.00 | 1.23 | 0.95 | 1.15 | -0.52 | -29.71% | 4 | 962 | 23.04% |
| MAR240719C00280000 | 2024-05-01 12:43PM EDT | 280.00 | 0.51 | 0.45 | 0.65 | -0.39 | -43.33% | 15 | 151 | 23.90% |
| MAR240719C00290000 | 2024-04-19 10:14AM EDT | 290.00 | 0.75 | 0.15 | 1.00 | 0.00 | - | 1 | 106 | 30.03% |
| MAR240719C00300000 | 2024-04-11 3:48PM EDT | 300.00 | 1.90 | 0.00 | 0.85 | 0.00 | - | 2 | 93 | 32.45% |
| MAR240719C00310000 | 2024-03-25 11:44AM EDT | 310.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 34.85% |
| MAR240719C00350000 | 2024-02-12 10:30AM EDT | 350.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 45.68% |
| MAR240719C00360000 | 2024-04-22 10:32AM EDT | 360.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 14 | 51.99% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 11 | 90.48% |
| MAR240719P00115000 | 2024-04-01 9:34AM EDT | 115.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 5 | 80.42% |
| MAR240719P00125000 | 2024-02-28 1:34PM EDT | 125.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | - | 1 | 58.40% |
| MAR240719P00130000 | 2023-11-20 12:32PM EDT | 130.00 | 1.12 | 0.25 | 0.90 | 0.00 | - | - | 20 | 65.72% |
| MAR240719P00135000 | 2024-01-25 4:51PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 53.66% |
| MAR240719P00140000 | 2024-01-25 4:51PM EDT | 140.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 10 | 52.59% |
| MAR240719P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 56.81% |
| MAR240719P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MAR240719P00155000 | 2024-04-17 11:45AM EDT | 155.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 3 | 58 | 50.27% |
| MAR240719P00160000 | 2023-11-28 3:50PM EDT | 160.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | - | 6 | 56.89% |
| MAR240719P00165000 | 2024-01-02 11:03AM EDT | 165.00 | 2.06 | 0.40 | 1.60 | 0.00 | - | 1 | 10 | 51.83% |
| MAR240719P00170000 | 2024-04-17 12:37PM EDT | 170.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 17 | 39.70% |
| MAR240719P00175000 | 2024-03-20 12:24PM EDT | 175.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 4 | 22 | 38.23% |
| MAR240719P00180000 | 2024-03-19 11:31AM EDT | 180.00 | 0.60 | 0.30 | 1.95 | 0.00 | - | 1 | 23 | 43.47% |
| MAR240719P00185000 | 2024-04-30 2:50PM EDT | 185.00 | 0.60 | 0.20 | 1.80 | 0.00 | - | 1 | 16 | 39.09% |
| MAR240719P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 6 | 27 | 28.31% |
| MAR240719P00195000 | 2024-04-23 1:57PM EDT | 195.00 | 1.13 | 0.80 | 0.95 | 0.00 | - | 4 | 159 | 27.28% |
| MAR240719P00200000 | 2024-04-09 1:52PM EDT | 200.00 | 0.85 | 1.10 | 1.30 | 0.00 | - | 2 | 1,143 | 26.36% |
| MAR240719P00210000 | 2024-05-01 2:31PM EDT | 210.00 | 2.27 | 2.15 | 2.35 | -0.27 | -10.63% | 8 | 164 | 24.40% |
| MAR240719P00220000 | 2024-05-01 2:31PM EDT | 220.00 | 4.15 | 3.90 | 4.30 | -0.19 | -4.38% | 24 | 200 | 22.90% |
| MAR240719P00230000 | 2024-05-01 1:39PM EDT | 230.00 | 7.30 | 7.10 | 7.40 | -0.42 | -5.44% | 16 | 350 | 21.26% |
| MAR240719P00240000 | 2024-05-01 1:26PM EDT | 240.00 | 12.00 | 11.90 | 12.30 | +0.10 | +0.84% | 3 | 650 | 20.12% |
| MAR240719P00250000 | 2024-04-29 12:41PM EDT | 250.00 | 15.50 | 17.30 | 19.60 | 0.00 | - | 16 | 358 | 20.85% |
| MAR240719P00260000 | 2024-04-15 3:49PM EDT | 260.00 | 17.90 | 26.50 | 27.30 | 0.00 | - | 74 | 127 | 18.61% |
| MAR240719P00270000 | 2024-03-27 2:37PM EDT | 270.00 | 20.50 | 30.00 | 31.90 | 0.00 | - | 5 | 6 | 0.00% |
