Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.044,21 -2.408,67 (-4,27%) CMC Crypto 200
1.273,33 -65,74 (-4,91%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116C00095000 | 2024-01-08 1:39PM EDT | 95.00 | 135.55 | 156.00 | 160.50 | 0.00 | - | 1 | 7 | 88.03% |
| MAR260116C00100000 | 2024-04-09 12:53PM EDT | 100.00 | 160.30 | 138.60 | 142.50 | 0.00 | - | 2 | 9 | 56.34% |
| MAR260116C00110000 | 2024-01-22 2:46PM EDT | 110.00 | 135.30 | 139.00 | 143.50 | 0.00 | - | 2 | 5 | 72.63% |
| MAR260116C00125000 | 2024-02-23 10:42AM EDT | 125.00 | 136.24 | 137.00 | 141.50 | 0.00 | - | 2 | 1 | 83.37% |
| MAR260116C00130000 | 2024-02-21 11:09AM EDT | 130.00 | 124.53 | 132.50 | 137.10 | 0.00 | - | - | 5 | 80.53% |
| MAR260116C00135000 | 2024-02-28 3:04PM EDT | 135.00 | 127.00 | 125.50 | 130.00 | 0.00 | - | 2 | 0 | 74.11% |
| MAR260116C00140000 | 2024-02-23 10:50AM EDT | 140.00 | 123.19 | 124.00 | 129.00 | 0.00 | - | 5 | 6 | 75.98% |
| MAR260116C00150000 | 2024-04-18 9:36AM EDT | 150.00 | 101.90 | 97.00 | 99.70 | 0.00 | - | 2 | 29 | 47.51% |
| MAR260116C00155000 | 2024-04-01 11:22AM EDT | 155.00 | 109.05 | 92.70 | 96.10 | 0.00 | - | 1 | 1 | 47.02% |
| MAR260116C00160000 | 2024-04-22 2:52PM EDT | 160.00 | 94.88 | 89.10 | 91.80 | 0.00 | - | 15 | 35 | 45.58% |
| MAR260116C00165000 | 2024-02-02 3:36PM EDT | 165.00 | 98.00 | 100.30 | 103.70 | 0.00 | - | 5 | 5 | 61.24% |
| MAR260116C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 96.93 | 97.50 | 100.70 | 0.00 | - | - | 5 | 60.83% |
| MAR260116C00180000 | 2024-02-12 12:59PM EDT | 180.00 | 89.00 | 89.90 | 92.00 | 0.00 | - | 20 | 9 | 57.33% |
| MAR260116C00185000 | 2024-02-08 3:07PM EDT | 185.00 | 85.50 | 84.80 | 87.30 | 0.00 | - | 16 | 12 | 54.75% |
| MAR260116C00190000 | 2024-01-29 3:11PM EDT | 190.00 | 74.50 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 52.88% |
| MAR260116C00195000 | 2024-01-08 10:30AM EDT | 195.00 | 57.90 | 73.00 | 77.50 | 0.00 | - | 2 | 3 | 50.98% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 200.00 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 52.08% |
| MAR260116C00210000 | 2024-04-29 10:43AM EDT | 210.00 | 62.50 | 53.90 | 55.10 | 0.00 | - | 2 | 103 | 36.68% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 220.00 | 59.30 | 47.90 | 49.40 | 0.00 | - | 2 | 19 | 35.84% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 46.76 | 42.30 | 43.70 | 0.00 | - | 1 | 11 | 34.73% |
| MAR260116C00240000 | 2024-05-01 3:21PM EDT | 240.00 | 39.83 | 37.40 | 38.40 | -2.37 | -5.62% | 1 | 65 | 33.70% |
| MAR260116C00250000 | 2024-04-29 1:55PM EDT | 250.00 | 37.20 | 32.40 | 33.50 | 0.00 | - | 1 | 108 | 32.74% |
| MAR260116C00260000 | 2024-05-01 12:42PM EDT | 260.00 | 29.88 | 28.10 | 29.30 | -2.47 | -7.64% | 8 | 206 | 32.07% |
| MAR260116C00270000 | 2024-05-01 3:21PM EDT | 270.00 | 26.11 | 24.50 | 25.30 | -10.19 | -28.07% | 1 | 94 | 31.30% |
| MAR260116C00280000 | 2024-04-17 12:36PM EDT | 280.00 | 24.60 | 20.80 | 21.80 | 0.00 | - | 1 | 136 | 30.66% |
| MAR260116C00290000 | 2024-04-08 11:33AM EDT | 290.00 | 28.00 | 17.70 | 18.80 | 0.00 | - | 2 | 59 | 30.18% |
| MAR260116C00300000 | 2024-04-30 10:42AM EDT | 300.00 | 17.20 | 15.00 | 15.90 | 0.00 | - | 2 | 57 | 29.51% |
| MAR260116C00310000 | 2024-04-23 3:06PM EDT | 310.00 | 15.99 | 12.80 | 13.50 | 0.00 | - | 5 | 21 | 29.03% |
| MAR260116C00320000 | 2024-04-11 3:46PM EDT | 320.00 | 20.99 | 10.70 | 11.50 | 0.00 | - | 15 | 12 | 28.68% |
| MAR260116C00330000 | 2024-04-11 3:46PM EDT | 330.00 | 17.99 | 8.90 | 9.60 | 0.00 | - | 5 | 18 | 28.19% |
| MAR260116C00340000 | 2024-03-18 12:58PM EDT | 340.00 | 12.00 | 8.10 | 10.40 | 0.00 | - | 2 | 40 | 30.45% |
| MAR260116C00350000 | 2024-03-28 3:38PM EDT | 350.00 | 10.75 | 8.20 | 8.80 | 0.00 | - | 1 | 2 | 30.00% |
| MAR260116C00370000 | 2024-04-30 2:10PM EDT | 370.00 | 5.25 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 26.98% |
| MAR260116C00380000 | 2024-04-12 10:17AM EDT | 380.00 | 7.50 | 3.40 | 4.00 | 0.00 | - | 1 | 1 | 26.90% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2024-04-24 12:23PM EDT | 95.00 | 1.10 | 0.90 | 1.90 | 0.00 | - | 1 | 30 | 43.03% |
| MAR260116P00100000 | 2024-03-27 11:56AM EDT | 100.00 | 1.00 | 1.10 | 2.05 | 0.00 | - | 1 | 6 | 41.50% |
| MAR260116P00105000 | 2024-01-31 4:18PM EDT | 105.00 | 1.52 | 0.60 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00115000 | 2024-01-02 3:07PM EDT | 115.00 | 3.10 | 1.95 | 2.55 | 0.00 | - | 1 | 7 | 37.29% |
| MAR260116P00120000 | 2023-12-22 1:42PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00135000 | 2024-02-09 12:13PM EDT | 135.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 1 | 34.31% |
| MAR260116P00140000 | 2024-04-02 2:22PM EDT | 140.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 1 | 15 | 31.58% |
| MAR260116P00145000 | 2024-04-17 10:08AM EDT | 145.00 | 4.08 | 3.70 | 4.30 | 0.00 | - | 5 | 7 | 30.94% |
| MAR260116P00150000 | 2024-02-14 2:13PM EDT | 150.00 | 5.50 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 30.41% |
| MAR260116P00160000 | 2024-04-30 11:00AM EDT | 160.00 | 5.68 | 5.50 | 6.10 | 0.00 | - | 2 | 23 | 29.08% |
| MAR260116P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 6.50 | 6.20 | 6.80 | 0.00 | - | 1 | 2 | 28.46% |
| MAR260116P00170000 | 2024-04-30 10:35AM EDT | 170.00 | 7.40 | 7.00 | 7.70 | 0.00 | - | 2 | 5 | 28.04% |
| MAR260116P00175000 | 2024-04-29 11:41AM EDT | 175.00 | 7.90 | 7.80 | 8.50 | 0.00 | - | 1 | 48 | 27.38% |
| MAR260116P00180000 | 2024-03-27 3:10PM EDT | 180.00 | 7.50 | 8.30 | 9.20 | 0.00 | - | 1 | 16 | 26.52% |
| MAR260116P00185000 | 2024-04-25 12:09PM EDT | 185.00 | 9.70 | 9.80 | 10.60 | 0.00 | - | 1 | 7 | 26.44% |
| MAR260116P00190000 | 2024-04-25 11:14AM EDT | 190.00 | 10.80 | 10.90 | 11.70 | 0.00 | - | 1 | 36 | 25.88% |
| MAR260116P00195000 | 2024-05-01 9:31AM EDT | 195.00 | 13.00 | 12.10 | 13.00 | +1.10 | +9.24% | 1 | 37 | 25.45% |
| MAR260116P00200000 | 2024-05-01 3:21PM EDT | 200.00 | 13.49 | 13.40 | 14.40 | +0.39 | +2.98% | 1 | 68 | 25.01% |
| MAR260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 15.80 | 16.40 | 17.40 | 0.00 | - | 2 | 43 | 24.03% |
| MAR260116P00220000 | 2024-04-25 11:12AM EDT | 220.00 | 19.00 | 19.80 | 20.70 | 0.00 | - | 1 | 58 | 22.94% |
| MAR260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 22.50 | 23.60 | 24.70 | 0.00 | - | 1 | 49 | 22.03% |
| MAR260116P00240000 | 2024-05-01 3:21PM EDT | 240.00 | 27.91 | 28.00 | 29.20 | +1.41 | +5.32% | 1 | 166 | 21.10% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 250.00 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 18.55% |
| MAR260116P00260000 | 2024-03-01 3:52PM EDT | 260.00 | 32.35 | 30.30 | 31.60 | 0.00 | - | 3 | 60 | 11.73% |
| MAR260116P00270000 | 2023-12-28 1:46PM EDT | 270.00 | 54.00 | 41.50 | 43.50 | 0.00 | - | 9 | 13 | 15.72% |
| MAR260116P00280000 | 2024-04-09 10:44AM EDT | 280.00 | 41.50 | 49.80 | 52.60 | 0.00 | - | - | 4 | 16.77% |
| MAR260116P00290000 | 2024-01-08 4:53PM EDT | 290.00 | 65.00 | 50.60 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| MAR260116P00300000 | 2024-04-25 1:13PM EDT | 300.00 | 61.90 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 17.03% |
