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
80,93 +0,10 (+0,12%) OURO
2.325,70 -5,10 (-0,22%) Bitcoin USD
62.031,32 +1.696,27 (+2,81%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 53.66% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 83.10 | 86.80 | 0.00 | - | - | 16 | 0.00% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 76.31% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 74.48% |
| MAR240920C00180000 | 2024-05-22 2:03PM EDT | 180.00 | 60.00 | 64.00 | 68.50 | 0.00 | - | 3 | 4 | 55.73% |
| MAR240920C00185000 | 2024-06-21 3:31PM EDT | 185.00 | 60.60 | 60.50 | 64.50 | 0.00 | - | 2 | 21 | 56.29% |
| MAR240920C00190000 | 2024-06-17 12:49PM EDT | 190.00 | 54.80 | 55.60 | 59.70 | 0.00 | - | 1 | 11 | 53.24% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 63.95% |
| MAR240920C00200000 | 2024-06-20 12:02PM EDT | 200.00 | 46.85 | 46.90 | 48.80 | 0.00 | - | 1 | 41 | 42.37% |
| MAR240920C00210000 | 2024-06-25 2:59PM EDT | 210.00 | 38.80 | 37.30 | 39.60 | +2.10 | +5.72% | 1 | 24 | 37.87% |
| MAR240920C00220000 | 2024-06-18 1:32PM EDT | 220.00 | 28.88 | 28.70 | 30.30 | 0.00 | - | 1 | 30 | 32.44% |
| MAR240920C00230000 | 2024-06-24 3:29PM EDT | 230.00 | 22.70 | 19.90 | 22.10 | 0.00 | - | 1 | 66 | 29.00% |
| MAR240920C00240000 | 2024-06-25 3:41PM EDT | 240.00 | 15.27 | 14.60 | 15.50 | -0.38 | -2.43% | 25 | 12,071 | 27.42% |
| MAR240920C00250000 | 2024-06-25 3:41PM EDT | 250.00 | 9.66 | 9.20 | 9.50 | -0.19 | -1.93% | 13 | 791 | 24.72% |
| MAR240920C00260000 | 2024-06-25 10:18AM EDT | 260.00 | 5.95 | 5.30 | 5.60 | +0.05 | +0.85% | 25 | 775 | 23.71% |
| MAR240920C00270000 | 2024-06-24 2:38PM EDT | 270.00 | 3.20 | 2.75 | 3.10 | 0.00 | - | 46 | 307 | 23.14% |
| MAR240920C00280000 | 2024-06-25 11:14AM EDT | 280.00 | 1.52 | 1.35 | 1.60 | -0.08 | -5.00% | 1 | 157 | 22.74% |
| MAR240920C00290000 | 2024-06-24 2:56PM EDT | 290.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 20 | 156 | 22.94% |
| MAR240920C00300000 | 2024-06-25 10:35AM EDT | 300.00 | 0.35 | 0.40 | 1.45 | -0.15 | -30.00% | 1 | 108 | 29.78% |
| MAR240920C00310000 | 2024-05-20 9:30AM EDT | 310.00 | 0.65 | 0.15 | 2.00 | 0.00 | - | 1 | 73 | 35.97% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.15 | 1.50 | 0.00 | - | 2 | 15 | 36.78% |
| MAR240920C00330000 | 2024-05-15 2:14PM EDT | 330.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 6 | 18 | 44.09% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 37.82% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 42.44% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 53.80% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-02-02 10:30AM EDT | 115.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 88.06% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 69.53% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MAR240920P00150000 | 2024-05-31 12:05PM EDT | 150.00 | 1.75 | 0.00 | 2.05 | 0.00 | - | 1 | 24 | 59.30% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 56.95% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 57.41% |
| MAR240920P00165000 | 2024-05-16 3:31PM EDT | 165.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | - | 3 | 51.01% |
| MAR240920P00170000 | 2024-05-29 1:30PM EDT | 170.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 5 | 10 | 43.98% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 44.65% |
| MAR240920P00180000 | 2024-05-30 9:45AM EDT | 180.00 | 0.94 | 0.15 | 2.45 | 0.00 | - | 1 | 7 | 49.59% |
| MAR240920P00185000 | 2024-06-24 3:41PM EDT | 185.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 2 | 9 | 34.84% |
| MAR240920P00190000 | 2024-06-14 1:00PM EDT | 190.00 | 0.92 | 0.25 | 0.95 | 0.00 | - | 1 | 183 | 33.74% |
| MAR240920P00195000 | 2024-06-24 9:35AM EDT | 195.00 | 0.72 | 0.00 | 0.85 | 0.00 | - | 4 | 24 | 30.18% |
| MAR240920P00200000 | 2024-06-18 2:19PM EDT | 200.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 1 | 196 | 27.81% |
| MAR240920P00210000 | 2024-06-25 2:52PM EDT | 210.00 | 1.37 | 1.35 | 1.45 | -0.06 | -4.20% | 5 | 170 | 25.37% |
| MAR240920P00220000 | 2024-06-25 2:52PM EDT | 220.00 | 2.44 | 2.30 | 2.55 | -0.06 | -2.40% | 5 | 1,480 | 23.61% |
| MAR240920P00230000 | 2024-06-25 3:50PM EDT | 230.00 | 4.36 | 4.20 | 4.40 | -0.04 | -0.91% | 1 | 736 | 21.94% |
| MAR240920P00240000 | 2024-06-25 3:57PM EDT | 240.00 | 7.29 | 7.20 | 7.50 | -0.09 | -1.22% | 13 | 838 | 20.61% |
| MAR240920P00250000 | 2024-06-25 3:38PM EDT | 250.00 | 11.60 | 11.60 | 12.10 | -0.10 | -0.85% | 1 | 170 | 19.29% |
| MAR240920P00260000 | 2024-06-17 1:55PM EDT | 260.00 | 20.20 | 16.00 | 18.80 | 0.00 | - | 1 | 66 | 18.97% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 32.80 | 35.00 | 0.00 | - | - | 2 | 39.87% |
© 2024 Yahoo. Todos os direitos reservados.