Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.530,07 +161,84 (+0,27%) CMC Crypto 200
1.334,31 +57,33 (+4,49%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620C00145000 | 2024-04-12 1:16PM EDT | 145.00 | 114.00 | 96.00 | 99.90 | 0.00 | - | 1 | 1 | 51.52% |
| MAR250620C00155000 | 2024-04-11 1:19PM EDT | 155.00 | 112.20 | 87.00 | 90.90 | 0.00 | - | 5 | 5 | 48.15% |
| MAR250620C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 82.60 | 78.50 | 82.40 | 0.00 | - | 2 | 2 | 45.59% |
| MAR250620C00170000 | 2024-04-19 10:14AM EDT | 170.00 | 80.20 | 75.50 | 77.10 | 0.00 | - | 1 | 1 | 42.62% |
| MAR250620C00185000 | 2024-04-22 3:34PM EDT | 185.00 | 68.60 | 63.30 | 65.00 | 0.00 | - | 3 | 4 | 39.49% |
| MAR250620C00200000 | 2024-05-01 3:35PM EDT | 200.00 | 54.58 | 52.20 | 54.00 | 0.00 | - | 1 | 2 | 37.15% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 220.00 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 40.99% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 46.51 | 33.20 | 34.40 | 0.00 | - | 1 | 2 | 32.71% |
| MAR250620C00240000 | 2024-05-02 12:48PM EDT | 240.00 | 28.60 | 27.90 | 28.90 | 0.00 | - | 10 | 19 | 31.49% |
| MAR250620C00250000 | 2024-05-03 3:32PM EDT | 250.00 | 24.00 | 23.20 | 24.10 | -0.30 | -1.23% | 1 | 41 | 30.52% |
| MAR250620C00260000 | 2024-04-24 12:46PM EDT | 260.00 | 26.38 | 19.00 | 19.90 | 0.00 | - | 6 | 57 | 29.68% |
| MAR250620C00270000 | 2024-04-11 10:00AM EDT | 270.00 | 27.90 | 15.50 | 16.30 | 0.00 | - | 1 | 18 | 28.98% |
| MAR250620C00280000 | 2024-04-25 1:54PM EDT | 280.00 | 17.80 | 12.50 | 13.10 | 0.00 | - | 13 | 315 | 28.22% |
| MAR250620C00290000 | 2024-05-03 11:22AM EDT | 290.00 | 10.98 | 9.80 | 10.50 | -8.42 | -43.40% | 1 | 19 | 27.66% |
| MAR250620C00300000 | 2024-05-03 11:22AM EDT | 300.00 | 8.70 | 8.00 | 8.40 | -2.10 | -19.44% | 1 | 57 | 27.24% |
| MAR250620C00310000 | 2024-04-22 2:10PM EDT | 310.00 | 8.90 | 5.90 | 6.60 | 0.00 | - | 1 | 19 | 26.77% |
| MAR250620C00320000 | 2024-04-04 11:50AM EDT | 320.00 | 10.20 | 4.50 | 5.20 | 0.00 | - | 4 | 5 | 26.44% |
| MAR250620C00380000 | 2024-04-17 9:31AM EDT | 380.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.57% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620P00135000 | 2024-04-04 2:30PM EDT | 135.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 44.67% |
| MAR250620P00175000 | 2024-05-02 11:28AM EDT | 175.00 | 5.32 | 4.80 | 5.20 | 0.00 | - | 4 | 12 | 28.14% |
| MAR250620P00180000 | 2024-05-02 10:08AM EDT | 180.00 | 6.20 | 5.50 | 6.00 | 0.00 | - | 2 | 11 | 27.65% |
| MAR250620P00185000 | 2024-04-17 12:41PM EDT | 185.00 | 7.70 | 6.30 | 6.80 | 0.00 | - | 75 | 75 | 27.01% |
| MAR250620P00190000 | 2024-04-12 10:43AM EDT | 190.00 | 6.30 | 7.20 | 7.70 | 0.00 | - | 1 | 1 | 26.41% |
| MAR250620P00195000 | 2024-04-12 10:12AM EDT | 195.00 | 6.90 | 8.20 | 8.80 | 0.00 | - | 20 | 20 | 25.95% |
| MAR250620P00200000 | 2024-05-02 11:25AM EDT | 200.00 | 10.13 | 9.30 | 9.90 | 0.00 | - | 2 | 110 | 25.34% |
| MAR250620P00210000 | 2024-04-18 9:36AM EDT | 210.00 | 13.60 | 11.90 | 12.60 | 0.00 | - | - | 2 | 24.32% |
| MAR250620P00230000 | 2024-04-29 10:20AM EDT | 230.00 | 18.50 | 18.80 | 19.70 | 0.00 | - | 14 | 17 | 22.33% |
| MAR250620P00260000 | 2024-04-02 1:22PM EDT | 260.00 | 29.10 | 33.80 | 34.90 | 0.00 | - | - | 7 | 18.80% |
| MAR250620P00270000 | 2024-04-22 10:59AM EDT | 270.00 | 41.90 | 40.30 | 42.60 | 0.00 | - | 1 | 1 | 18.92% |
| MAR250620P00280000 | 2024-04-12 3:50PM EDT | 280.00 | 40.30 | 47.80 | 49.10 | 0.00 | - | - | 1 | 16.57% |
| MAR250620P00290000 | 2024-04-12 10:45AM EDT | 290.00 | 43.50 | 55.80 | 58.70 | 0.00 | - | 1 | 1 | 17.94% |
