Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.323,00 -7,80 (-0,33%) Bitcoin USD
62.037,36 +1.504,21 (+2,48%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719C00140000 | 2024-01-08 4:34PM EDT | 140.00 | 91.18 | 108.40 | 112.40 | 0.00 | - | 5 | 5 | 190.48% |
| MAR240719C00145000 | 2024-04-17 11:41AM EDT | 145.00 | 97.10 | 91.50 | 94.70 | 0.00 | - | 16 | 16 | 0.00% |
| MAR240719C00160000 | 2024-05-20 1:29PM EDT | 160.00 | 80.36 | 82.10 | 85.70 | 0.00 | - | - | 3 | 96.92% |
| MAR240719C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 75.55 | 61.00 | 64.10 | 0.00 | - | - | 2 | 0.00% |
| MAR240719C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 58.60 | 59.10 | 62.40 | 0.00 | - | 55 | 57 | 0.00% |
| MAR240719C00185000 | 2024-01-31 12:30PM EDT | 185.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR240719C00190000 | 2023-12-13 1:26PM EDT | 190.00 | 37.10 | 42.40 | 44.60 | 0.00 | - | 1 | 25 | 0.00% |
| MAR240719C00195000 | 2024-06-03 11:23AM EDT | 195.00 | 37.15 | 49.50 | 52.80 | 0.00 | - | 2 | 32 | 63.62% |
| MAR240719C00200000 | 2024-06-21 11:45AM EDT | 200.00 | 44.70 | 44.00 | 48.00 | 0.00 | - | 2 | 78 | 56.32% |
| MAR240719C00210000 | 2024-06-24 10:34AM EDT | 210.00 | 36.36 | 34.70 | 38.00 | 0.00 | - | 1 | 149 | 61.78% |
| MAR240719C00220000 | 2024-06-17 2:06PM EDT | 220.00 | 25.00 | 24.80 | 28.10 | 0.00 | - | 2 | 61 | 49.44% |
| MAR240719C00230000 | 2024-06-18 3:12PM EDT | 230.00 | 15.80 | 16.00 | 17.90 | 0.00 | - | 5 | 329 | 35.05% |
| MAR240719C00240000 | 2024-06-25 2:30PM EDT | 240.00 | 8.70 | 7.30 | 8.70 | -1.15 | -11.68% | 29 | 739 | 24.10% |
| MAR240719C00250000 | 2024-06-25 2:59PM EDT | 250.00 | 3.30 | 3.10 | 3.30 | -0.10 | -2.94% | 36 | 2,230 | 21.74% |
| MAR240719C00260000 | 2024-06-25 12:14PM EDT | 260.00 | 0.75 | 0.70 | 1.00 | -0.30 | -28.57% | 5 | 1,281 | 21.69% |
| MAR240719C00270000 | 2024-06-25 3:33PM EDT | 270.00 | 0.32 | 0.15 | 0.35 | -0.07 | -17.95% | 8 | 869 | 23.63% |
| MAR240719C00280000 | 2024-06-20 3:24PM EDT | 280.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 147 | 32.57% |
| MAR240719C00290000 | 2024-06-17 1:15PM EDT | 290.00 | 0.05 | 0.05 | 0.75 | -0.05 | -50.00% | 1 | 107 | 42.48% |
| MAR240719C00300000 | 2024-06-25 11:05AM EDT | 300.00 | 0.50 | 0.00 | 0.20 | -0.21 | -29.58% | 2 | 92 | 38.67% |
| MAR240719C00310000 | 2024-03-25 11:44AM EDT | 310.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 54.91% |
| MAR240719C00350000 | 2024-06-24 9:56AM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 64.01% |
| MAR240719C00360000 | 2024-06-24 9:56AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 14 | 58.79% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 11 | 172.66% |
| MAR240719P00115000 | 2024-04-01 9:34AM EDT | 115.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 5 | 154.10% |
| MAR240719P00125000 | 2024-05-31 12:05PM EDT | 125.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 137.94% |
| MAR240719P00130000 | 2023-11-20 12:32PM EDT | 130.00 | 1.12 | 0.25 | 0.90 | 0.00 | - | - | 20 | 127.30% |
| MAR240719P00135000 | 2024-01-25 4:51PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 104.69% |
| MAR240719P00140000 | 2024-01-25 4:51PM EDT | 140.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 10 | 103.03% |
| MAR240719P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MAR240719P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MAR240719P00155000 | 2024-05-08 9:39AM EDT | 155.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 58 | 83.79% |
| MAR240719P00160000 | 2024-06-24 2:20PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 128 | 128 | 59.77% |
| MAR240719P00165000 | 2024-06-24 2:20PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 55.86% |
| MAR240719P00170000 | 2024-06-24 2:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 276 | 279 | 51.95% |
| MAR240719P00175000 | 2024-06-24 2:20PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 101 | 51.76% |
| MAR240719P00180000 | 2024-06-24 2:20PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 104 | 51.95% |
| MAR240719P00185000 | 2024-05-08 9:39AM EDT | 185.00 | 0.39 | 0.15 | 0.65 | 0.00 | - | 1 | 15 | 58.94% |
| MAR240719P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| MAR240719P00195000 | 2024-06-24 3:23PM EDT | 195.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 160 | 51.56% |
| MAR240719P00200000 | 2024-06-25 9:30AM EDT | 200.00 | 0.05 | 0.10 | 0.25 | -0.09 | -64.29% | 1 | 1,144 | 41.21% |
| MAR240719P00210000 | 2024-06-25 11:38AM EDT | 210.00 | 0.30 | 0.10 | 0.25 | +0.05 | +20.00% | 20 | 204 | 32.67% |
| MAR240719P00220000 | 2024-06-25 10:57AM EDT | 220.00 | 0.33 | 0.15 | 0.40 | +0.28 | +560.00% | 3 | 255 | 26.66% |
| MAR240719P00230000 | 2024-06-24 10:23AM EDT | 230.00 | 1.03 | 0.20 | 0.95 | +0.05 | +5.10% | 1 | 516 | 22.34% |
| MAR240719P00240000 | 2024-06-24 10:02AM EDT | 240.00 | 2.84 | 2.70 | 2.90 | 0.00 | - | 3 | 730 | 19.94% |
| MAR240719P00250000 | 2024-06-24 10:10AM EDT | 250.00 | 7.20 | 7.30 | 7.60 | 0.00 | - | 10 | 347 | 18.01% |
| MAR240719P00260000 | 2024-06-20 1:57PM EDT | 260.00 | 16.37 | 13.50 | 17.00 | 0.00 | - | 2 | 6 | 26.85% |
| MAR240719P00270000 | 2024-03-27 2:37PM EDT | 270.00 | 20.50 | 30.00 | 31.90 | 0.00 | - | 5 | 6 | 57.65% |
© 2024 Yahoo. Todos os direitos reservados.