Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,10 +27,20 (+1,18%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
53.547,06 -2.313,84 (-4,14%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 90.70% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 79.80 | 83.70 | 0.00 | - | - | 16 | 51.36% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 84.78% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 81.81% |
| MAR240920C00180000 | 2024-01-03 3:14PM EDT | 180.00 | 49.60 | 71.20 | 74.00 | 0.00 | - | - | 2 | 78.71% |
| MAR240920C00185000 | 2024-01-18 12:20PM EDT | 185.00 | 54.82 | 61.60 | 65.10 | 0.00 | - | 3 | 22 | 64.56% |
| MAR240920C00190000 | 2024-04-05 3:32PM EDT | 190.00 | 68.40 | 48.20 | 51.00 | 0.00 | - | 1 | 12 | 43.01% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 68.62% |
| MAR240920C00200000 | 2024-04-10 3:06PM EDT | 200.00 | 58.89 | 39.70 | 40.70 | 0.00 | - | 1 | 33 | 35.59% |
| MAR240920C00210000 | 2024-04-09 9:34AM EDT | 210.00 | 51.70 | 31.70 | 32.70 | 0.00 | - | 1 | 25 | 33.20% |
| MAR240920C00220000 | 2024-04-29 1:10PM EDT | 220.00 | 30.57 | 24.30 | 25.20 | 0.00 | - | 1 | 13 | 30.75% |
| MAR240920C00230000 | 2024-05-01 10:45AM EDT | 230.00 | 18.70 | 17.90 | 18.80 | -1.92 | -9.31% | 42 | 21 | 29.04% |
| MAR240920C00240000 | 2024-05-01 2:48PM EDT | 240.00 | 14.30 | 12.80 | 13.40 | -0.82 | -5.42% | 24 | 358 | 27.56% |
| MAR240920C00250000 | 2024-05-01 2:14PM EDT | 250.00 | 10.00 | 8.70 | 9.10 | -1.00 | -9.09% | 7 | 285 | 26.33% |
| MAR240920C00260000 | 2024-05-01 10:45AM EDT | 260.00 | 6.40 | 5.70 | 6.10 | -1.30 | -16.88% | 5 | 649 | 25.77% |
| MAR240920C00270000 | 2024-05-01 10:33AM EDT | 270.00 | 3.70 | 2.00 | 3.90 | -1.40 | -27.45% | 7 | 238 | 25.21% |
| MAR240920C00280000 | 2024-04-29 3:19PM EDT | 280.00 | 3.90 | 2.15 | 2.45 | 0.00 | - | 10 | 138 | 24.91% |
| MAR240920C00290000 | 2024-04-30 10:26AM EDT | 290.00 | 1.30 | 1.30 | 1.55 | -0.85 | -39.53% | 1 | 116 | 24.90% |
| MAR240920C00300000 | 2024-04-29 3:30PM EDT | 300.00 | 0.75 | 0.80 | 1.00 | -0.70 | -48.28% | 1 | 107 | 25.10% |
| MAR240920C00310000 | 2024-05-01 10:07AM EDT | 310.00 | 0.59 | 0.45 | 1.60 | -1.81 | -75.42% | 1 | 71 | 30.57% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.35 | 1.50 | 0.00 | - | 2 | 15 | 32.61% |
| MAR240920C00330000 | 2024-02-28 4:48PM EDT | 330.00 | 0.90 | 0.15 | 1.00 | 0.00 | - | 1 | 3 | 32.20% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 32.97% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 36.48% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 45.83% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-02-02 10:30AM EDT | 115.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 65.55% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 51.29% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MAR240920P00150000 | 2024-04-25 10:42AM EDT | 150.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 24 | 52.04% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 47.30% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 41.21% |
| MAR240920P00170000 | 2024-04-12 9:30AM EDT | 170.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | 3 | 5 | 30.95% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 31.24% |
| MAR240920P00180000 | 2024-04-25 9:35AM EDT | 180.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 9 | 29.33% |
| MAR240920P00185000 | 2024-04-05 3:56PM EDT | 185.00 | 1.15 | 1.50 | 1.70 | 0.00 | - | 1 | 7 | 28.80% |
| MAR240920P00190000 | 2024-04-22 3:55PM EDT | 190.00 | 2.45 | 1.85 | 2.10 | 0.00 | - | 17 | 202 | 27.88% |
| MAR240920P00195000 | 2024-04-23 11:41AM EDT | 195.00 | 2.70 | 2.35 | 2.65 | 0.00 | - | 2 | 19 | 27.19% |
| MAR240920P00200000 | 2024-04-25 11:44AM EDT | 200.00 | 2.92 | 3.00 | 3.30 | 0.00 | - | 2 | 205 | 26.44% |
| MAR240920P00210000 | 2024-05-01 11:02AM EDT | 210.00 | 5.00 | 4.70 | 5.00 | -0.50 | -9.09% | 9 | 132 | 24.89% |
| MAR240920P00220000 | 2024-05-01 3:47PM EDT | 220.00 | 6.94 | 7.10 | 9.00 | +1.44 | +26.18% | 86 | 1,487 | 26.37% |
| MAR240920P00230000 | 2024-05-01 10:47AM EDT | 230.00 | 11.20 | 10.60 | 11.10 | +0.60 | +5.66% | 34 | 636 | 22.37% |
| MAR240920P00240000 | 2024-05-01 10:45AM EDT | 240.00 | 15.90 | 15.10 | 15.70 | +1.00 | +6.71% | 213 | 497 | 20.97% |
| MAR240920P00250000 | 2024-05-01 10:02AM EDT | 250.00 | 20.40 | 21.10 | 22.10 | +1.80 | +9.68% | 2 | 132 | 20.55% |
| MAR240920P00260000 | 2024-04-24 10:26AM EDT | 260.00 | 27.85 | 27.00 | 30.00 | +6.85 | +32.62% | 1 | 65 | 21.04% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 35.80 | 38.70 | 0.00 | - | - | 2 | 21.78% |
