Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.342,77 -2.116,73 (-3,62%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00220000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 16.00 | 19.40 | 21.80 | 0.00 | - | 1 | 8 | 59.30% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 23.70 | 19.10 | 22.30 | 0.00 | - | 3 | 3 | 46.64% |
| MAR240621C00220000 | 2024-05-10 1:09PM EDT | 2024-06-21 | 21.50 | 20.70 | 24.10 | +3.50 | +19.44% | 2 | 464 | 35.23% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 24.80 | 23.90 | 24.80 | 0.00 | - | 1 | 41 | 29.54% |
| MAR240920C00220000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 27.79 | 28.10 | 28.70 | -2.78 | -9.09% | 2 | 13 | 29.79% |
| MAR241018C00220000 | 2024-05-07 11:37AM EDT | 2024-10-18 | 28.20 | 29.50 | 30.60 | 0.00 | - | 1 | 20 | 30.57% |
| MAR250117C00220000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 32.42 | 35.60 | 36.30 | 0.00 | - | 1 | 488 | 32.52% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 37.14% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 2026-01-16 | 59.30 | 48.70 | 50.00 | 0.00 | - | 2 | 19 | 32.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00220000 | 2024-05-09 9:46AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.75 | -0.16 | -51.61% | 1 | 1,703 | 50.00% |
| MAR240524P00220000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 0.40 | 0.10 | 0.90 | 0.00 | - | 1 | 22 | 37.18% |
| MAR240531P00220000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 0.35 | 0.20 | 0.35 | -0.30 | -46.15% | 2 | 19 | 24.00% |
| MAR240607P00220000 | 2024-05-10 2:55PM EDT | 2024-06-07 | 0.52 | 0.40 | 0.55 | -0.40 | -43.48% | 2 | 0 | 23.08% |
| MAR240614P00220000 | 2024-05-09 10:57AM EDT | 2024-06-14 | 1.20 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 22.36% |
| MAR240621P00220000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 0.93 | 0.80 | 0.90 | -0.42 | -31.11% | 11 | 657 | 21.47% |
| MAR240628P00220000 | 2024-05-09 9:37AM EDT | 2024-06-28 | 2.35 | 0.90 | 1.15 | 0.00 | - | 1 | 1 | 21.38% |
| MAR240719P00220000 | 2024-05-10 12:08PM EDT | 2024-07-19 | 2.17 | 1.75 | 1.90 | -0.08 | -3.56% | 3 | 240 | 21.11% |
| MAR240920P00220000 | 2024-05-10 2:29PM EDT | 2024-09-20 | 4.90 | 4.50 | 4.80 | -0.90 | -15.52% | 1 | 1,412 | 22.48% |
| MAR241018P00220000 | 2024-05-08 10:11AM EDT | 2024-10-18 | 7.10 | 5.50 | 5.80 | 0.00 | - | 3 | 25 | 22.44% |
| MAR250117P00220000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 9.20 | 8.80 | 9.20 | -1.20 | -11.54% | 15 | 592 | 23.08% |
| MAR250620P00220000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 14.40 | 13.00 | 14.00 | 0.00 | - | - | 8 | 23.61% |
| MAR260116P00220000 | 2024-05-09 9:43AM EDT | 2026-01-16 | 20.80 | 17.10 | 18.40 | 0.00 | - | 1 | 59 | 23.10% |
