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
56.516,70 +2,48 (+0,00%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00230000 | 2024-05-10 2:05PM EDT | 2024-05-17 | 10.25 | 9.80 | 11.70 | +1.95 | +23.49% | 6 | 112 | 36.52% |
| MAR240524C00230000 | 2024-05-07 12:51PM EDT | 2024-05-24 | 8.50 | 10.10 | 12.10 | 0.00 | - | 1 | 25 | 28.89% |
| MAR240531C00230000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 11.00 | 11.20 | 12.10 | +2.40 | +27.91% | 2 | 4 | 23.58% |
| MAR240607C00230000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 6.10 | 10.80 | 12.80 | 0.00 | - | 1 | 1 | 23.94% |
| MAR240621C00230000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 13.60 | 13.00 | 13.60 | +3.65 | +36.68% | 51 | 774 | 22.60% |
| MAR240719C00230000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 15.40 | 15.90 | 16.30 | +4.25 | +38.12% | 4 | 269 | 24.90% |
| MAR240920C00230000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 20.45 | 21.00 | 21.50 | +1.75 | +9.36% | 8 | 60 | 27.78% |
| MAR241018C00230000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 24.78 | 22.90 | 23.60 | 0.00 | - | 2 | 6 | 28.74% |
| MAR250117C00230000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 27.57 | 28.90 | 29.70 | 0.00 | - | 2 | 505 | 31.00% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 46.51 | 36.50 | 38.60 | 0.00 | - | 1 | 2 | 33.62% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 2026-01-16 | 46.76 | 45.40 | 47.60 | 0.00 | - | 1 | 11 | 34.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00230000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.21 | 0.15 | 0.25 | -0.26 | -55.32% | 29 | 134 | 22.44% |
| MAR240524P00230000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.72 | 0.55 | 0.70 | -0.53 | -42.40% | 28 | 239 | 21.12% |
| MAR240531P00230000 | 2024-05-09 10:32AM EDT | 2024-05-31 | 1.17 | 0.95 | 1.15 | -1.15 | -49.57% | 10 | 23 | 20.48% |
| MAR240607P00230000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 1.55 | 1.40 | 1.55 | -1.30 | -45.61% | 3 | 14 | 19.96% |
| MAR240614P00230000 | 2024-05-09 10:03AM EDT | 2024-06-14 | 4.07 | 1.80 | 2.10 | 0.00 | - | 1 | 7 | 20.37% |
| MAR240621P00230000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 2.40 | 2.15 | 2.30 | -0.95 | -28.36% | 18 | 1,429 | 19.39% |
| MAR240719P00230000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 3.80 | 3.60 | 3.90 | -1.60 | -29.63% | 13 | 367 | 19.66% |
| MAR240920P00230000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 7.37 | 7.10 | 7.50 | -2.78 | -27.39% | 12 | 633 | 21.23% |
| MAR241018P00230000 | 2024-05-09 12:40PM EDT | 2024-10-18 | 10.00 | 8.30 | 8.60 | 0.00 | - | 5 | 201 | 21.16% |
| MAR250117P00230000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 12.40 | 11.90 | 12.40 | -1.60 | -11.43% | 13 | 205 | 22.00% |
| MAR250620P00230000 | 2024-05-09 9:36AM EDT | 2025-06-20 | 20.03 | 16.30 | 17.40 | 0.00 | - | 5 | 19 | 22.54% |
| MAR260116P00230000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 22.10 | 20.60 | 22.00 | 0.00 | - | 60 | 107 | 22.17% |
