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
56.500,97 -2.166,50 (-3,69%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00240000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 2.96 | 2.75 | 3.00 | +1.61 | +119.26% | 177 | 307 | 20.83% |
| MAR240524C00240000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 3.95 | 3.80 | 4.10 | +2.65 | +203.85% | 3 | 25 | 20.59% |
| MAR240531C00240000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 4.80 | 4.50 | 4.90 | +2.02 | +72.66% | 22 | 33 | 20.30% |
| MAR240607C00240000 | 2024-05-10 3:04PM EDT | 2024-06-07 | 5.10 | 5.30 | 5.60 | +1.10 | +27.50% | 4 | 10 | 20.22% |
| MAR240614C00240000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 6.24 | 6.00 | 6.50 | +2.14 | +52.20% | 2 | 4 | 21.12% |
| MAR240621C00240000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 6.78 | 6.70 | 7.00 | +1.48 | +27.92% | 33 | 1,172 | 20.81% |
| MAR240628C00240000 | 2024-05-09 1:15PM EDT | 2024-06-28 | 5.75 | 7.20 | 7.90 | 0.00 | - | 1 | 1 | 21.84% |
| MAR240719C00240000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 9.35 | 9.40 | 9.70 | +1.27 | +15.72% | 68 | 531 | 22.57% |
| MAR240920C00240000 | 2024-05-10 1:04PM EDT | 2024-09-20 | 15.10 | 14.10 | 15.30 | +1.56 | +11.52% | 10 | 11,888 | 26.07% |
| MAR241018C00240000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 16.20 | 16.80 | 17.40 | +1.30 | +8.72% | 4 | 14 | 27.00% |
| MAR250117C00240000 | 2024-05-10 11:29AM EDT | 2025-01-17 | 21.80 | 23.00 | 23.70 | +1.30 | +6.34% | 4 | 217 | 29.54% |
| MAR250620C00240000 | 2024-05-02 12:48PM EDT | 2025-06-20 | 28.60 | 30.80 | 32.40 | 0.00 | - | 10 | 19 | 31.97% |
| MAR260116C00240000 | 2024-05-10 11:36AM EDT | 2026-01-16 | 39.10 | 39.90 | 42.10 | +2.30 | +6.25% | 17 | 68 | 33.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00240000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 2.15 | 2.05 | 2.25 | -1.85 | -46.25% | 66 | 345 | 18.64% |
| MAR240524P00240000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 3.87 | 3.30 | 3.50 | -1.41 | -26.70% | 15 | 68 | 19.85% |
| MAR240531P00240000 | 2024-05-10 2:59PM EDT | 2024-05-31 | 4.50 | 3.80 | 4.20 | -1.70 | -27.42% | 19 | 22 | 19.26% |
| MAR240607P00240000 | 2024-05-09 3:17PM EDT | 2024-06-07 | 6.50 | 4.40 | 4.80 | 0.00 | - | 6 | 13 | 18.95% |
| MAR240614P00240000 | 2024-05-10 2:19PM EDT | 2024-06-14 | 5.58 | 5.00 | 5.40 | -1.87 | -25.10% | 1 | 5 | 18.97% |
| MAR240621P00240000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.70 | -1.60 | -22.54% | 50 | 1,285 | 18.24% |
| MAR240719P00240000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 7.26 | 7.10 | 7.40 | -1.64 | -18.43% | 21 | 704 | 18.18% |
| MAR240920P00240000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 14.52 | 10.90 | 11.30 | 0.00 | - | 1 | 565 | 19.95% |
| MAR241018P00240000 | 2024-05-10 11:21AM EDT | 2024-10-18 | 13.50 | 12.10 | 12.50 | -0.20 | -1.46% | 24 | 185 | 20.02% |
| MAR250117P00240000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 18.25 | 15.80 | 16.40 | 0.00 | - | 1 | 709 | 20.92% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 26.31 | 24.70 | 26.00 | 0.00 | - | 1 | 167 | 21.15% |
