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
80,92 +0,09 (+0,11%) 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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00175000 | 2024-06-03 3:11PM EDT | 175.00 | 56.80 | 71.10 | 75.20 | 0.00 | - | 2 | 2 | 50.24% |
| MAR241018C00185000 | 2024-05-14 10:54AM EDT | 185.00 | 57.50 | 56.20 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00190000 | 2024-05-15 3:08PM EDT | 190.00 | 51.40 | 53.00 | 55.40 | 0.00 | - | 4 | 6 | 26.37% |
| MAR241018C00195000 | 2024-06-03 2:40PM EDT | 195.00 | 38.20 | 53.30 | 55.00 | 0.00 | - | 1 | 6 | 43.93% |
| MAR241018C00200000 | 2024-06-03 1:52PM EDT | 200.00 | 34.20 | 47.30 | 49.80 | 0.00 | - | 1 | 45 | 40.00% |
| MAR241018C00210000 | 2024-06-11 2:16PM EDT | 210.00 | 30.20 | 39.80 | 40.50 | 0.00 | - | 1 | 5 | 35.39% |
| MAR241018C00220000 | 2024-06-13 3:14PM EDT | 220.00 | 28.50 | 30.60 | 32.00 | 0.00 | - | 6 | 56 | 32.22% |
| MAR241018C00230000 | 2024-06-24 12:24PM EDT | 230.00 | 23.74 | 23.20 | 24.00 | 0.00 | - | 1 | 110 | 29.13% |
| MAR241018C00240000 | 2024-06-24 12:50PM EDT | 240.00 | 17.10 | 15.70 | 17.80 | 0.00 | - | 21 | 281 | 28.14% |
| MAR241018C00250000 | 2024-06-25 10:47AM EDT | 250.00 | 12.08 | 11.00 | 11.60 | +0.59 | +5.13% | 1 | 490 | 25.35% |
| MAR241018C00260000 | 2024-06-24 3:10PM EDT | 260.00 | 7.60 | 7.00 | 7.40 | 0.00 | - | 4 | 477 | 24.20% |
| MAR241018C00270000 | 2024-06-25 3:09PM EDT | 270.00 | 4.50 | 4.10 | 4.50 | +0.17 | +3.93% | 5 | 125 | 23.48% |
| MAR241018C00280000 | 2024-06-25 3:50PM EDT | 280.00 | 2.45 | 2.35 | 2.65 | -0.05 | -2.00% | 11 | 238 | 23.13% |
| MAR241018C00290000 | 2024-06-18 9:51AM EDT | 290.00 | 1.70 | 1.20 | 1.45 | 0.00 | - | 1 | 33 | 22.69% |
| MAR241018C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 0.74 | 0.60 | 0.95 | 0.00 | - | 1 | 32 | 23.48% |
| MAR241018C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | 1 | 274 | 25.72% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 0 | 35.68% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 35.27% |
| MAR241018C00350000 | 2024-06-13 3:39PM EDT | 350.00 | 0.37 | 0.05 | 2.25 | 0.00 | - | 1 | 5 | 43.44% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 1 | 63.40% |
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 58.11% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR241018P00170000 | 2024-05-28 10:11AM EDT | 170.00 | 1.00 | 0.15 | 2.45 | 0.00 | - | 10 | 11 | 49.27% |
| MAR241018P00175000 | 2024-06-24 1:28PM EDT | 175.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 7 | 35.23% |
| MAR241018P00180000 | 2024-05-29 3:18PM EDT | 180.00 | 1.31 | 0.20 | 2.60 | 0.00 | - | 1 | 10 | 43.85% |
| MAR241018P00185000 | 2024-06-04 11:59AM EDT | 185.00 | 1.47 | 0.30 | 0.85 | 0.00 | - | 1 | 16 | 31.10% |
| MAR241018P00190000 | 2024-06-04 11:59AM EDT | 190.00 | 1.84 | 0.35 | 2.85 | 0.00 | - | 1 | 286 | 38.91% |
| MAR241018P00195000 | 2024-05-01 10:45AM EDT | 195.00 | 3.40 | 2.20 | 2.45 | 0.00 | - | 2 | 288 | 34.34% |
| MAR241018P00200000 | 2024-06-24 9:30AM EDT | 200.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 2 | 34 | 26.42% |
| MAR241018P00210000 | 2024-06-24 10:14AM EDT | 210.00 | 2.05 | 1.90 | 2.10 | 0.00 | - | 11 | 129 | 24.61% |
| MAR241018P00220000 | 2024-06-24 12:52PM EDT | 220.00 | 3.10 | 3.20 | 3.40 | -0.22 | -6.63% | 1 | 53 | 22.95% |
| MAR241018P00230000 | 2024-06-25 2:48PM EDT | 230.00 | 5.50 | 5.20 | 5.50 | +0.20 | +3.77% | 6 | 434 | 21.50% |
| MAR241018P00240000 | 2024-06-25 11:31AM EDT | 240.00 | 8.50 | 8.40 | 8.70 | +0.40 | +4.94% | 6 | 287 | 20.18% |
| MAR241018P00250000 | 2024-06-25 3:47PM EDT | 250.00 | 12.90 | 12.70 | 13.20 | +0.20 | +1.57% | 3 | 74 | 18.81% |
| MAR241018P00260000 | 2024-06-18 3:24PM EDT | 260.00 | 21.10 | 18.70 | 19.50 | 0.00 | - | 3 | 116 | 18.01% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.