Mercado abrirá em 9 h 16 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,89 +0,02 (+0,03%) OURO
2.331,70 -5,50 (-0,24%) Bitcoin USD
67.895,53 -1.390,11 (-2,01%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 200.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240524C00205000 | 2024-05-20 10:58AM EDT | 205.00 | 34.00 | 25.20 | 29.00 | 0.00 | - | 1 | 0 | 101.95% |
| MAR240524C00210000 | 2024-05-16 11:31AM EDT | 210.00 | 27.10 | 20.50 | 24.00 | 0.00 | - | - | 0 | 107.62% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 21.00 | 24.20 | 0.00 | - | 1 | 4 | 262.21% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 10.60 | 14.00 | 0.00 | - | 3 | 0 | 68.26% |
| MAR240524C00225000 | 2024-05-17 11:30AM EDT | 225.00 | 12.10 | 6.40 | 8.60 | 0.00 | - | 19 | 0 | 53.61% |
| MAR240524C00227500 | 2024-05-14 12:38PM EDT | 227.50 | 9.70 | 4.60 | 5.00 | 0.00 | - | - | 0 | 39.94% |
| MAR240524C00230000 | 2024-05-20 10:28AM EDT | 230.00 | 9.05 | 2.45 | 3.80 | 0.00 | - | 1 | 0 | 54.79% |
| MAR240524C00232500 | 2024-05-23 3:55PM EDT | 232.50 | 1.05 | 1.00 | 1.20 | -6.12 | -85.36% | 12 | 55 | 29.05% |
| MAR240524C00235000 | 2024-05-23 3:47PM EDT | 235.00 | 0.31 | 0.20 | 0.40 | -1.69 | -84.50% | 23 | 32 | 28.86% |
| MAR240524C00237500 | 2024-05-23 12:36PM EDT | 237.50 | 0.34 | 0.05 | 0.15 | -0.54 | -61.36% | 50 | 69 | 32.03% |
| MAR240524C00240000 | 2024-05-23 2:17PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 78 | 132 | 39.06% |
| MAR240524C00242500 | 2024-05-23 3:50PM EDT | 242.50 | 0.37 | 0.00 | 0.75 | +0.19 | +105.56% | 3 | 300 | 65.14% |
| MAR240524C00245000 | 2024-05-22 3:38PM EDT | 245.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 2 | 78 | 83.01% |
| MAR240524C00247500 | 2024-05-22 2:41PM EDT | 247.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 21 | 115.92% |
| MAR240524C00250000 | 2024-05-23 12:55PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 10 | 42 | 60.94% |
| MAR240524C00252500 | 2024-05-10 11:23AM EDT | 252.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 139.16% |
| MAR240524C00255000 | 2024-05-22 3:50PM EDT | 255.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 44 | 132.42% |
| MAR240524C00257500 | 2024-05-10 12:45PM EDT | 257.50 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 40 | 160.94% |
| MAR240524C00260000 | 2024-05-21 2:35PM EDT | 260.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 28 | 171.39% |
| MAR240524C00265000 | 2024-05-22 3:50PM EDT | 265.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 14 | 61 | 191.60% |
| MAR240524C00270000 | 2024-05-20 2:53PM EDT | 270.00 | 0.19 | 0.00 | 1.70 | 0.00 | - | 4 | 29 | 199.12% |
| MAR240524C00275000 | 2024-05-21 9:39AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 125.00% |
| MAR240524C00280000 | 2024-05-15 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 23 | 136.72% |
| MAR240524C00285000 | 2024-05-15 9:58AM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 22 | 24 | 264.26% |
| MAR240524C00290000 | 2024-05-14 10:43AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 110 | 159.38% |
| MAR240524C00295000 | 2024-05-13 11:50AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 18 | 170.31% |
| MAR240524C00300000 | 2024-05-13 11:50AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 181.25% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00185000 | 2024-05-15 12:28PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 37 | 299.61% |
| MAR240524P00190000 | 2024-05-15 11:38AM EDT | 190.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 2 | 271.48% |
| MAR240524P00195000 | 2024-05-16 9:44AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 243.75% |
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 200.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 160.16% |
| MAR240524P00205000 | 2024-05-16 3:35PM EDT | 205.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 21 | 188.57% |
| MAR240524P00210000 | 2024-05-20 1:32PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 36 | 79.69% |
| MAR240524P00215000 | 2024-05-22 11:26AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 62.50% |
| MAR240524P00220000 | 2024-05-23 10:21AM EDT | 220.00 | 0.10 | 0.00 | 0.80 | +0.01 | +11.11% | 2 | 22 | 77.34% |
| MAR240524P00222500 | 2024-05-22 2:16PM EDT | 222.50 | 0.14 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 77.83% |
| MAR240524P00225000 | 2024-05-22 1:44PM EDT | 225.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 1 | 109 | 47.85% |
| MAR240524P00227500 | 2024-05-23 1:53PM EDT | 227.50 | 0.15 | 0.10 | 0.30 | -0.04 | -21.05% | 9 | 108 | 35.06% |
| MAR240524P00230000 | 2024-05-23 2:47PM EDT | 230.00 | 0.55 | 0.45 | 0.70 | +0.27 | +96.43% | 28 | 402 | 31.35% |
| MAR240524P00232500 | 2024-05-23 2:26PM EDT | 232.50 | 1.35 | 1.35 | 1.60 | +0.60 | +80.00% | 31 | 88 | 28.22% |
| MAR240524P00235000 | 2024-05-23 3:06PM EDT | 235.00 | 2.90 | 3.00 | 3.40 | +1.55 | +114.81% | 51 | 299 | 30.57% |
| MAR240524P00237500 | 2024-05-23 3:54PM EDT | 237.50 | 5.22 | 5.10 | 6.00 | +3.92 | +301.54% | 36 | 46 | 47.75% |
| MAR240524P00240000 | 2024-05-23 3:54PM EDT | 240.00 | 7.71 | 6.90 | 8.20 | +3.25 | +72.87% | 38 | 56 | 48.54% |
| MAR240524P00242500 | 2024-05-20 11:35AM EDT | 242.50 | 3.80 | 8.50 | 11.90 | 0.00 | - | 5 | 26 | 102.05% |
| MAR240524P00245000 | 2024-05-23 2:39PM EDT | 245.00 | 12.88 | 11.00 | 14.30 | +4.38 | +51.53% | 5 | 8 | 112.65% |
| MAR240524P00250000 | 2024-05-20 11:52AM EDT | 250.00 | 11.35 | 16.10 | 19.30 | 0.00 | - | 1 | 11 | 137.79% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 12.50 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 26.00 | 29.80 | 0.00 | - | 1 | 0 | 201.66% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 30.90 | 34.50 | 0.00 | - | 1 | 0 | 212.21% |
© 2024 Yahoo. Todos os direitos reservados.