Deutsche Märkte öffnen in 7 Stunden 31 Minuten

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,91+5,51 (+3,82%)
Börsenschluss: 4:00PM EDT
149,10 -0,81 (-0,54%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MAR210924C000850002021-09-14 2:56PM EDT85.0057.1063.6566.550.00-20363.28%
MAR210924C001100002021-09-15 10:30AM EDT110.0031.0039.2041.150.00-12020225.39%
MAR210924C001150002021-09-22 3:41PM EDT115.0030.0534.7035.200.00-11195149.22%
MAR210924C001200002021-09-16 1:51PM EDT120.0024.8328.9031.250.00-33157.03%
MAR210924C001230002021-08-17 11:20AM EDT123.009.9620.1022.250.00--00.00%
MAR210924C001250002021-09-13 1:42PM EDT125.0014.3924.1526.050.00-13135.55%
MAR210924C001260002021-08-17 10:03AM EDT126.007.7017.5519.150.00--00.00%
MAR210924C001280002021-09-20 12:04AM EDT128.0016.6521.5022.550.00--1110.55%
MAR210924C001300002021-09-21 12:22PM EDT130.0013.2819.2520.300.00-1112128.52%
MAR210924C001310002021-09-23 3:48PM EDT131.0019.0718.5019.65+4.84+34.01%127102.93%
MAR210924C001320002021-09-22 10:17AM EDT132.0012.7517.2518.700.00-104883.98%
MAR210924C001330002021-09-17 2:32PM EDT133.0011.4015.7018.300.00-43283.98%
MAR210924C001340002021-09-10 10:06AM EDT134.003.5014.7517.050.00-196144.14%
MAR210924C001350002021-09-22 11:00AM EDT135.009.6113.8016.000.00-566135.45%
MAR210924C001360002021-09-23 2:37PM EDT136.0013.8913.4015.00+6.93+99.57%25489.06%
MAR210924C001370002021-09-23 9:58AM EDT137.009.6212.3513.60+1.72+21.77%110762.50%
MAR210924C001380002021-09-23 1:39PM EDT138.0012.0011.3012.25+6.30+110.53%25781.64%
MAR210924C001390002021-09-22 10:56AM EDT139.005.8410.4011.750.00-22464.36%
MAR210924C001400002021-09-23 3:54PM EDT140.0010.059.5010.35+5.35+113.83%15975.88%
MAR210924C001410002021-09-23 2:30PM EDT141.008.968.009.30+6.38+247.29%911067.68%
MAR210924C001420002021-09-23 3:48PM EDT142.008.107.708.50+4.55+128.17%29351.17%
MAR210924C001430002021-09-23 3:54PM EDT143.007.026.357.35+3.92+126.45%3213958.30%
MAR210924C001440002021-09-23 3:59PM EDT144.006.005.706.25+3.65+155.32%4626848.15%
MAR210924C001450002021-09-23 3:32PM EDT145.005.084.955.25+3.89+326.89%6117842.29%
MAR210924C001460002021-09-23 3:29PM EDT146.004.113.954.30+3.41+487.14%119538.09%
MAR210924C001470002021-09-23 3:22PM EDT147.003.252.973.35+2.63+424.19%2213933.20%
MAR210924C001480002021-09-23 1:16PM EDT148.002.201.702.71+1.80+450.00%238935.79%
MAR210924C001490002021-09-23 3:57PM EDT149.001.591.461.77+1.31+467.86%407728.61%
MAR210924C001500002021-09-23 3:50PM EDT150.001.000.811.14+0.85+566.67%7426126.76%
MAR210924C001525002021-09-23 3:51PM EDT152.500.300.170.26+0.21+233.33%674924.71%
MAR210924C001550002021-09-23 3:59PM EDT155.000.070.020.12-0.01-12.50%2616131.45%
MAR210924C001575002021-09-23 2:21PM EDT157.500.020.000.21-0.12-85.71%2148.34%
MAR210924C001600002021-09-20 10:59AM EDT160.000.040.000.310.00-22155.66%
MAR210924C001650002021-08-25 5:21PM EDT165.000.400.000.450.00--081.45%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MAR210924P001050002021-09-23 10:20AM EDT105.000.120.002.12+0.09+300.00%10335.94%
MAR210924P001100002021-09-22 12:48PM EDT110.000.010.000.510.00-125223.83%
MAR210924P001150002021-09-21 3:36PM EDT115.000.050.000.450.00-214191.99%
MAR210924P001190002021-09-21 3:36PM EDT119.000.050.000.410.00-77167.97%
MAR210924P001200002021-09-22 3:08PM EDT120.000.050.000.140.00-5182137.50%
MAR210924P001220002021-09-22 11:11AM EDT122.000.030.000.380.00-3139150.59%
MAR210924P001230002021-09-09 3:56PM EDT123.000.490.000.760.00-1220166.21%
MAR210924P001240002021-09-21 10:45AM EDT124.000.090.000.380.00-119140.43%
MAR210924P001250002021-09-23 12:44PM EDT125.000.010.000.04-0.06-85.71%428498.44%
MAR210924P001260002021-09-23 12:04PM EDT126.000.020.000.03-0.11-84.62%197991.41%
MAR210924P001270002021-09-23 9:35AM EDT127.000.050.010.04-0.01-16.67%16792.97%
MAR210924P001280002021-09-23 2:00PM EDT128.000.020.000.42-0.23-92.00%1772122.85%
MAR210924P001290002021-09-23 1:35PM EDT129.000.020.000.20-0.13-86.67%1020103.52%
MAR210924P001300002021-09-23 11:21AM EDT130.000.040.020.11-0.05-55.56%320692.58%
MAR210924P001310002021-09-23 9:35AM EDT131.000.060.010.33-0.14-70.00%190103.52%
MAR210924P001320002021-09-22 1:30PM EDT132.000.090.020.180.00-312489.84%
MAR210924P001330002021-09-20 3:37PM EDT133.000.500.010.030.00-47567.97%
MAR210924P001340002021-09-21 2:45PM EDT134.000.310.000.060.00-122667.19%
MAR210924P001350002021-09-20 3:53PM EDT135.000.500.010.060.00-255164.84%
MAR210924P001360002021-09-23 1:31PM EDT136.000.070.030.06-0.07-50.00%31863.28%
MAR210924P001370002021-09-23 12:43PM EDT137.000.050.050.07-0.43-89.58%516261.72%
MAR210924P001380002021-09-22 12:30PM EDT138.000.210.000.070.00-314652.73%
MAR210924P001390002021-09-23 2:30PM EDT139.000.060.040.08-1.08-94.74%128153.13%
MAR210924P001400002021-09-22 3:42PM EDT140.000.350.050.070.00-116850.39%
MAR210924P001410002021-09-23 3:30PM EDT141.000.060.050.09-0.35-85.37%178948.05%
MAR210924P001420002021-09-23 10:58AM EDT142.000.060.000.10-0.48-88.89%45644.53%
MAR210924P001430002021-09-23 11:43AM EDT143.000.130.060.15-0.64-83.12%42543.56%
MAR210924P001440002021-09-23 10:47AM EDT144.000.150.030.20-0.70-82.35%37941.41%
MAR210924P001450002021-09-23 3:59PM EDT145.000.090.070.24-1.80-95.24%426537.99%
MAR210924P001460002021-09-23 12:09PM EDT146.000.230.100.17-3.87-94.39%73529.10%
MAR210924P001470002021-09-23 2:40PM EDT147.000.240.080.44-2.96-92.50%25933.20%
MAR210924P001480002021-09-20 3:50PM EDT148.006.250.230.420.00-11425.64%
MAR210924P001500002021-09-23 3:22PM EDT150.001.050.771.36-4.90-82.35%211029.69%
MAR210924P001550002021-09-20 12:05AM EDT155.0015.853.955.950.00--159.28%