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
59.485,81 +729,41 (+1,24%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00070000 | 2024-01-12 12:55PM EDT | 70.00 | 156.90 | 176.00 | 180.70 | 0.00 | - | - | 1 | 124.21% |
| MAR250117C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 169.05 | 161.10 | 164.20 | 0.00 | - | 20 | 30 | 78.13% |
| MAR250117C00085000 | 2024-01-08 1:39PM EDT | 85.00 | 141.85 | 163.00 | 166.30 | 0.00 | - | 1 | 0 | 111.81% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2024-04-08 2:59PM EDT | 100.00 | 157.00 | 142.00 | 145.10 | 0.00 | - | 2 | 8 | 69.49% |
| MAR250117C00105000 | 2022-09-27 2:34PM EDT | 105.00 | 54.30 | 67.80 | 69.80 | 0.00 | - | - | 7 | 0.00% |
| MAR250117C00110000 | 2023-05-17 10:14AM EDT | 110.00 | 75.64 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| MAR250117C00115000 | 2023-01-17 11:04AM EDT | 115.00 | 62.70 | 75.70 | 77.10 | 0.00 | - | 1 | 2 | 0.00% |
| MAR250117C00120000 | 2024-01-25 2:59PM EDT | 120.00 | 126.73 | 134.00 | 138.50 | 0.00 | - | 2 | 6 | 98.43% |
| MAR250117C00125000 | 2024-04-03 9:33AM EDT | 125.00 | 126.30 | 118.20 | 121.70 | 0.00 | - | 170 | 401 | 60.03% |
| MAR250117C00130000 | 2023-06-30 12:30PM EDT | 130.00 | 67.12 | 80.60 | 82.00 | 0.00 | - | 5 | 10 | 0.00% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 0.00% |
| MAR250117C00140000 | 2023-10-12 11:14AM EDT | 140.00 | 70.66 | 67.80 | 69.60 | 0.00 | - | 20 | 25 | 0.00% |
| MAR250117C00145000 | 2023-12-27 2:26PM EDT | 145.00 | 86.70 | 101.00 | 105.50 | 0.00 | - | 20 | 13 | 58.64% |
| MAR250117C00150000 | 2024-03-21 10:03AM EDT | 150.00 | 111.17 | 90.00 | 94.50 | 0.00 | - | 5 | 34 | 44.64% |
| MAR250117C00155000 | 2023-11-28 11:08AM EDT | 155.00 | 63.85 | 77.00 | 80.00 | 0.00 | - | 1 | 42 | 0.00% |
| MAR250117C00160000 | 2024-04-24 2:46PM EDT | 160.00 | 90.21 | 86.60 | 89.10 | 0.00 | - | 3 | 65 | 52.01% |
| MAR250117C00165000 | 2023-12-14 3:51PM EDT | 165.00 | 67.28 | 68.90 | 71.80 | 0.00 | - | 10 | 133 | 0.00% |
| MAR250117C00170000 | 2024-03-08 3:21PM EDT | 170.00 | 88.33 | 90.10 | 92.10 | 0.00 | - | 20 | 66 | 69.73% |
| MAR250117C00175000 | 2024-03-08 12:04PM EDT | 175.00 | 84.94 | 85.50 | 88.40 | 0.00 | - | 1 | 59 | 67.77% |
| MAR250117C00180000 | 2024-04-11 11:59AM EDT | 180.00 | 85.00 | 68.00 | 71.30 | 0.00 | - | 1 | 314 | 45.49% |
| MAR250117C00185000 | 2024-04-26 10:20AM EDT | 185.00 | 67.40 | 63.60 | 66.00 | -6.81 | -9.18% | 10 | 175 | 42.21% |
| MAR250117C00190000 | 2024-04-12 2:05PM EDT | 190.00 | 70.20 | 59.50 | 62.00 | 0.00 | - | 1 | 95 | 41.31% |
| MAR250117C00195000 | 2024-04-16 11:20AM EDT | 195.00 | 62.95 | 56.20 | 57.80 | 0.00 | - | 9 | 234 | 39.96% |
| MAR250117C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 57.20 | 52.20 | 53.80 | 0.00 | - | 1 | 473 | 38.85% |
| MAR250117C00210000 | 2024-04-25 11:53AM EDT | 210.00 | 46.70 | 43.60 | 46.20 | 0.00 | - | 4 | 326 | 36.91% |
| MAR250117C00220000 | 2024-04-16 9:30AM EDT | 220.00 | 45.51 | 38.20 | 39.00 | 0.00 | - | 1 | 490 | 35.03% |
| MAR250117C00230000 | 2024-04-18 12:48PM EDT | 230.00 | 31.70 | 30.00 | 32.50 | 0.00 | - | 14 | 507 | 33.51% |
| MAR250117C00240000 | 2024-04-19 10:41AM EDT | 240.00 | 24.50 | 25.80 | 26.60 | 0.00 | - | 4 | 215 | 32.12% |
| MAR250117C00250000 | 2024-04-23 11:52AM EDT | 250.00 | 20.62 | 20.70 | 21.30 | 0.00 | - | 5 | 368 | 30.79% |
| MAR250117C00260000 | 2024-04-26 2:09PM EDT | 260.00 | 17.00 | 16.30 | 16.80 | +0.16 | +0.95% | 1 | 234 | 29.72% |
| MAR250117C00270000 | 2024-04-18 10:51AM EDT | 270.00 | 13.15 | 12.60 | 13.00 | 0.00 | - | 1 | 409 | 28.79% |
| MAR250117C00280000 | 2024-04-24 2:49PM EDT | 280.00 | 11.06 | 7.70 | 9.90 | 0.00 | - | 2 | 188 | 28.01% |
| MAR250117C00290000 | 2024-04-26 1:22PM EDT | 290.00 | 7.80 | 7.10 | 7.40 | -6.09 | -43.84% | 1 | 113 | 27.33% |
| MAR250117C00300000 | 2024-04-19 2:33PM EDT | 300.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 1 | 459 | 26.84% |
| MAR250117C00310000 | 2024-04-17 1:48PM EDT | 310.00 | 4.20 | 3.70 | 4.00 | 0.00 | - | 2 | 126 | 26.36% |
| MAR250117C00320000 | 2024-04-16 3:57PM EDT | 320.00 | 3.93 | 2.60 | 2.95 | 0.00 | - | 1 | 9 | 26.14% |
| MAR250117C00330000 | 2024-04-24 1:27PM EDT | 330.00 | 2.40 | 1.80 | 2.10 | 0.00 | - | 1 | 47 | 25.78% |
| MAR250117C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 2.18 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 25.73% |
| MAR250117C00350000 | 2024-04-17 10:25AM EDT | 350.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 1 | 5 | 25.75% |
| MAR250117C00360000 | 2024-03-25 1:39PM EDT | 360.00 | 1.35 | 0.70 | 1.05 | 0.00 | - | 1 | 11 | 26.77% |
| MAR250117C00370000 | 2024-03-07 3:10PM EDT | 370.00 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 7 | 29.11% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2024-04-17 2:06PM EDT | 70.00 | 0.09 | 0.05 | 1.20 | 0.00 | - | 1 | 47 | 71.97% |
| MAR250117P00075000 | 2024-03-05 1:00PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 68.99% |
| MAR250117P00080000 | 2024-03-05 12:59PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 51.95% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 1 | 14 | 68.24% |
| MAR250117P00090000 | 2024-02-22 1:26PM EDT | 90.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 59.20% |
| MAR250117P00095000 | 2023-12-27 3:42PM EDT | 95.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 15 | 19 | 50.02% |
| MAR250117P00100000 | 2023-12-04 1:15PM EDT | 100.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 61 | 0 | 52.71% |
| MAR250117P00105000 | 2024-04-11 1:01PM EDT | 105.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 3 | 48 | 52.61% |
| MAR250117P00110000 | 2024-03-11 2:05PM EDT | 110.00 | 0.40 | 0.15 | 1.60 | 0.00 | - | 7 | 25 | 56.02% |
| MAR250117P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 1 | 36 | 45.61% |
| MAR250117P00120000 | 2024-04-11 10:28AM EDT | 120.00 | 0.45 | 0.20 | 1.80 | 0.00 | - | 34 | 169 | 51.79% |
| MAR250117P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| MAR250117P00130000 | 2024-02-28 2:48PM EDT | 130.00 | 0.69 | 0.20 | 1.30 | 0.00 | - | 2 | 112 | 43.56% |
| MAR250117P00135000 | 2024-04-04 2:55PM EDT | 135.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 1 | 51 | 39.89% |
| MAR250117P00140000 | 2024-02-02 2:56PM EDT | 140.00 | 1.39 | 0.45 | 1.60 | 0.00 | - | 2 | 145 | 40.75% |
| MAR250117P00145000 | 2024-02-14 11:17AM EDT | 145.00 | 1.65 | 0.75 | 2.00 | 0.00 | - | 2 | 735 | 40.50% |
| MAR250117P00150000 | 2024-04-25 2:19PM EDT | 150.00 | 1.26 | 1.05 | 1.60 | 0.00 | - | 1 | 138 | 36.35% |
| MAR250117P00155000 | 2024-01-22 12:51PM EDT | 155.00 | 2.68 | 1.90 | 2.10 | 0.00 | - | 1 | 172 | 36.49% |
| MAR250117P00160000 | 2024-02-29 1:07PM EDT | 160.00 | 1.85 | 0.65 | 2.10 | 0.00 | - | 3 | 465 | 34.34% |
| MAR250117P00165000 | 2024-04-25 11:19AM EDT | 165.00 | 2.20 | 1.90 | 2.20 | 0.00 | - | 25 | 606 | 32.63% |
| MAR250117P00170000 | 2024-04-04 3:10PM EDT | 170.00 | 2.15 | 2.30 | 2.60 | 0.00 | - | 2 | 308 | 31.95% |
| MAR250117P00175000 | 2024-02-13 10:44AM EDT | 175.00 | 4.50 | 2.75 | 3.00 | 0.00 | - | 1 | 168 | 31.10% |
| MAR250117P00180000 | 2024-04-18 3:01PM EDT | 180.00 | 4.07 | 3.10 | 3.60 | 0.00 | - | 1 | 378 | 30.65% |
| MAR250117P00185000 | 2024-02-23 3:06PM EDT | 185.00 | 3.73 | 2.90 | 3.10 | 0.00 | - | 2 | 128 | 27.21% |
| MAR250117P00190000 | 2024-04-12 12:47PM EDT | 190.00 | 4.00 | 4.40 | 4.80 | 0.00 | - | 1 | 392 | 29.16% |
| MAR250117P00195000 | 2024-04-23 2:44PM EDT | 195.00 | 5.70 | 5.10 | 5.60 | 0.00 | - | 18 | 702 | 28.58% |
| MAR250117P00200000 | 2024-04-23 10:51AM EDT | 200.00 | 6.80 | 5.90 | 6.50 | 0.00 | - | 1 | 613 | 28.00% |
| MAR250117P00210000 | 2024-04-25 10:21AM EDT | 210.00 | 8.40 | 8.00 | 8.60 | 0.00 | - | 1 | 331 | 26.76% |
| MAR250117P00220000 | 2024-04-23 2:28PM EDT | 220.00 | 11.40 | 10.50 | 11.20 | 0.00 | - | 2 | 565 | 25.49% |
| MAR250117P00230000 | 2024-04-26 11:44AM EDT | 230.00 | 13.50 | 13.80 | 14.50 | -0.60 | -4.26% | 5 | 197 | 24.35% |
| MAR250117P00240000 | 2024-04-24 10:18AM EDT | 240.00 | 15.90 | 17.70 | 18.50 | 0.00 | - | 4 | 276 | 23.20% |
| MAR250117P00250000 | 2024-04-26 10:13AM EDT | 250.00 | 21.60 | 22.40 | 23.20 | -0.93 | -4.13% | 2 | 469 | 21.93% |
| MAR250117P00260000 | 2024-04-12 2:11PM EDT | 260.00 | 24.40 | 28.10 | 28.80 | 0.00 | - | 1 | 97 | 20.71% |
| MAR250117P00270000 | 2024-04-24 9:46AM EDT | 270.00 | 29.50 | 34.60 | 35.30 | 0.00 | - | 2 | 25 | 19.48% |
| MAR250117P00280000 | 2024-02-13 11:39AM EDT | 280.00 | 46.70 | 35.00 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00300000 | 2024-04-01 2:56PM EDT | 300.00 | 50.00 | 58.00 | 61.00 | 0.00 | - | 1 | 31 | 19.30% |
