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
81,05 +0,22 (+0,27%) OURO
2.326,20 -4,60 (-0,20%) Bitcoin USD
62.434,14 +2.036,23 (+3,37%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00070000 | 2024-01-12 12:55PM EDT | 70.00 | 156.90 | 176.00 | 180.70 | 0.00 | - | - | 1 | 115.31% |
| MAR250117C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 169.05 | 158.00 | 161.00 | 0.00 | - | 20 | 30 | 0.00% |
| MAR250117C00085000 | 2024-01-08 1:39PM EDT | 85.00 | 141.85 | 163.00 | 166.30 | 0.00 | - | 1 | 0 | 106.95% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2024-04-08 2:59PM EDT | 100.00 | 157.00 | 136.60 | 139.90 | 0.00 | - | 2 | 8 | 0.00% |
| MAR250117C00105000 | 2022-09-27 2:34PM EDT | 105.00 | 54.30 | 67.80 | 69.80 | 0.00 | - | - | 7 | 0.00% |
| MAR250117C00110000 | 2023-05-17 10:14AM EDT | 110.00 | 75.64 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| MAR250117C00115000 | 2023-01-17 11:04AM EDT | 115.00 | 62.70 | 75.70 | 77.10 | 0.00 | - | 1 | 2 | 0.00% |
| MAR250117C00120000 | 2024-01-25 2:59PM EDT | 120.00 | 126.73 | 134.00 | 138.50 | 0.00 | - | 2 | 6 | 100.37% |
| MAR250117C00125000 | 2024-05-20 11:33AM EDT | 125.00 | 118.70 | 120.00 | 123.20 | 0.00 | - | 170 | 402 | 56.49% |
| MAR250117C00130000 | 2024-06-17 3:55PM EDT | 130.00 | 118.50 | 116.50 | 120.30 | 0.00 | - | 3 | 16 | 63.39% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 0.00% |
| MAR250117C00140000 | 2023-10-12 11:14AM EDT | 140.00 | 70.66 | 67.80 | 69.60 | 0.00 | - | 20 | 25 | 0.00% |
| MAR250117C00145000 | 2024-05-13 2:42PM EDT | 145.00 | 97.60 | 94.40 | 98.30 | 0.00 | - | 1 | 14 | 0.00% |
| MAR250117C00150000 | 2024-05-10 1:54PM EDT | 150.00 | 95.10 | 84.40 | 88.10 | 0.00 | - | 18 | 48 | 0.00% |
| MAR250117C00155000 | 2023-11-28 11:08AM EDT | 155.00 | 63.85 | 77.00 | 80.00 | 0.00 | - | 1 | 42 | 0.00% |
| MAR250117C00160000 | 2024-06-20 12:43PM EDT | 160.00 | 88.58 | 87.80 | 91.70 | 0.00 | - | 1 | 65 | 50.60% |
| MAR250117C00165000 | 2024-06-11 2:16PM EDT | 165.00 | 73.40 | 83.10 | 87.10 | 0.00 | - | 3 | 133 | 54.55% |
| MAR250117C00170000 | 2024-06-12 9:48AM EDT | 170.00 | 71.73 | 78.50 | 82.40 | 0.00 | - | 2 | 60 | 52.33% |
| MAR250117C00175000 | 2024-06-03 3:11PM EDT | 175.00 | 60.00 | 73.70 | 77.60 | 0.00 | - | 4 | 57 | 49.88% |
| MAR250117C00180000 | 2024-05-16 10:55AM EDT | 180.00 | 64.00 | 65.30 | 66.80 | 0.00 | - | 3 | 317 | 30.38% |
| MAR250117C00185000 | 2024-05-15 3:54PM EDT | 185.00 | 60.00 | 60.30 | 62.30 | 0.00 | - | 2 | 185 | 30.04% |
| MAR250117C00190000 | 2024-06-20 3:29PM EDT | 190.00 | 61.60 | 60.50 | 62.70 | 0.00 | - | 6 | 108 | 41.55% |
| MAR250117C00195000 | 2024-05-22 2:17PM EDT | 195.00 | 50.90 | 55.30 | 57.30 | 0.00 | - | 1 | 223 | 37.94% |
| MAR250117C00200000 | 2024-06-18 10:07AM EDT | 200.00 | 52.25 | 52.60 | 53.70 | 0.00 | - | 2 | 461 | 38.03% |
| MAR250117C00210000 | 2024-06-10 10:59AM EDT | 210.00 | 33.80 | 44.10 | 45.20 | 0.00 | - | 7 | 304 | 35.14% |
| MAR250117C00220000 | 2024-06-21 2:16PM EDT | 220.00 | 36.10 | 35.00 | 37.40 | 0.00 | - | 8 | 479 | 32.94% |
| MAR250117C00230000 | 2024-06-18 11:06AM EDT | 230.00 | 29.95 | 28.40 | 30.20 | 0.00 | - | 2 | 506 | 30.98% |
| MAR250117C00240000 | 2024-06-25 10:00AM EDT | 240.00 | 23.60 | 21.90 | 23.70 | +0.25 | +1.07% | 1 | 337 | 29.23% |
| MAR250117C00250000 | 2024-06-24 12:46PM EDT | 250.00 | 18.10 | 16.80 | 18.10 | 0.00 | - | 1 | 448 | 27.80% |
| MAR250117C00260000 | 2024-06-25 3:25PM EDT | 260.00 | 13.60 | 12.60 | 13.50 | 0.00 | - | 4 | 351 | 26.73% |
| MAR250117C00270000 | 2024-06-25 11:28AM EDT | 270.00 | 9.60 | 9.40 | 9.80 | -0.20 | -2.04% | 1 | 371 | 25.86% |
| MAR250117C00280000 | 2024-06-25 3:38PM EDT | 280.00 | 6.90 | 6.50 | 6.90 | +0.30 | +4.55% | 48 | 576 | 25.10% |
| MAR250117C00290000 | 2024-06-25 9:36AM EDT | 290.00 | 5.00 | 4.30 | 6.10 | 0.00 | - | 1 | 115 | 27.01% |
| MAR250117C00300000 | 2024-06-18 3:59PM EDT | 300.00 | 3.30 | 2.80 | 3.30 | 0.00 | - | 1 | 464 | 24.30% |
| MAR250117C00310000 | 2024-06-24 10:06AM EDT | 310.00 | 2.20 | 1.75 | 2.15 | 0.00 | - | 1 | 127 | 23.82% |
| MAR250117C00320000 | 2024-05-28 1:50PM EDT | 320.00 | 1.06 | 1.05 | 1.55 | 0.00 | - | 2 | 10 | 24.09% |
| MAR250117C00330000 | 2024-05-01 2:11PM EDT | 330.00 | 1.20 | 0.50 | 1.45 | 0.00 | - | 19 | 52 | 25.73% |
| MAR250117C00340000 | 2024-05-23 3:54PM EDT | 340.00 | 0.47 | 0.40 | 0.95 | 0.00 | - | 1 | 2 | 25.38% |
| MAR250117C00350000 | 2024-06-05 11:08AM EDT | 350.00 | 0.43 | 0.20 | 0.75 | 0.00 | - | 1 | 9 | 25.97% |
| MAR250117C00360000 | 2024-06-20 12:43PM EDT | 360.00 | 0.45 | 0.10 | 1.75 | 0.00 | - | 1 | 10 | 32.46% |
| MAR250117C00370000 | 2024-03-07 3:10PM EDT | 370.00 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 7 | 31.95% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 48 | 83.94% |
| MAR250117P00075000 | 2024-03-05 1:00PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 79.05% |
| MAR250117P00080000 | 2024-03-05 12:59PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 59.67% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 1 | 14 | 78.27% |
| MAR250117P00090000 | 2024-06-14 10:18AM EDT | 90.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 12 | 74.07% |
| MAR250117P00095000 | 2023-12-27 3:42PM EDT | 95.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 15 | 19 | 57.52% |
| MAR250117P00100000 | 2023-12-04 1:15PM EDT | 100.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 61 | 0 | 60.64% |
| MAR250117P00105000 | 2024-06-11 10:29AM EDT | 105.00 | 0.20 | 0.05 | 2.10 | 0.00 | - | 1 | 53 | 62.84% |
| MAR250117P00110000 | 2024-06-11 10:30AM EDT | 110.00 | 0.21 | 0.00 | 1.95 | 0.00 | - | 1 | 26 | 58.67% |
| MAR250117P00115000 | 2024-05-28 9:44AM EDT | 115.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 3 | 37 | 54.66% |
| MAR250117P00120000 | 2024-05-29 10:37AM EDT | 120.00 | 0.10 | 0.10 | 1.75 | -0.40 | -80.00% | 2 | 164 | 52.44% |
| MAR250117P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| MAR250117P00130000 | 2024-06-11 9:48AM EDT | 130.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 28 | 112 | 50.37% |
| MAR250117P00135000 | 2024-04-04 2:55PM EDT | 135.00 | 0.75 | 0.25 | 2.00 | 0.00 | - | 1 | 51 | 52.33% |
| MAR250117P00140000 | 2024-02-02 2:56PM EDT | 140.00 | 1.39 | 0.45 | 1.60 | 0.00 | - | 2 | 145 | 47.24% |
| MAR250117P00145000 | 2024-06-25 2:58PM EDT | 145.00 | 0.54 | 0.20 | 2.50 | -1.11 | -67.27% | 3 | 735 | 49.55% |
| MAR250117P00150000 | 2024-04-25 2:19PM EDT | 150.00 | 1.26 | 0.50 | 1.25 | 0.00 | - | 1 | 138 | 40.10% |
| MAR250117P00155000 | 2024-05-17 10:49AM EDT | 155.00 | 1.20 | 0.35 | 2.15 | 0.00 | - | 1 | 171 | 42.71% |
| MAR250117P00160000 | 2024-06-04 12:33PM EDT | 160.00 | 1.35 | 0.35 | 2.85 | 0.00 | - | 5 | 443 | 43.27% |
| MAR250117P00165000 | 2024-06-12 9:36AM EDT | 165.00 | 1.22 | 0.40 | 1.20 | 0.00 | - | 30 | 607 | 33.15% |
| MAR250117P00170000 | 2024-06-17 1:25PM EDT | 170.00 | 1.25 | 0.50 | 1.35 | 0.00 | - | 13 | 292 | 31.87% |
| MAR250117P00175000 | 2024-05-24 11:50AM EDT | 175.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | 1 | 169 | 30.29% |
| MAR250117P00180000 | 2024-06-24 3:39PM EDT | 180.00 | 1.47 | 1.40 | 1.60 | 0.00 | - | 3 | 386 | 28.89% |
| MAR250117P00185000 | 2024-06-17 1:09PM EDT | 185.00 | 2.20 | 1.70 | 1.90 | 0.00 | - | 2 | 125 | 28.02% |
| MAR250117P00190000 | 2024-06-25 3:50PM EDT | 190.00 | 2.15 | 2.05 | 2.25 | 0.00 | - | 2 | 395 | 27.16% |
| MAR250117P00195000 | 2024-06-21 3:27PM EDT | 195.00 | 2.87 | 2.45 | 2.70 | 0.00 | - | 1 | 700 | 26.42% |
| MAR250117P00200000 | 2024-06-24 3:21PM EDT | 200.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 8 | 650 | 25.86% |
| MAR250117P00210000 | 2024-06-24 3:39PM EDT | 210.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 15 | 462 | 24.48% |
| MAR250117P00220000 | 2024-06-25 3:50PM EDT | 220.00 | 6.50 | 6.30 | 6.60 | +0.20 | +3.17% | 39 | 572 | 23.10% |
| MAR250117P00230000 | 2024-06-17 3:22PM EDT | 230.00 | 9.84 | 8.90 | 9.30 | 0.00 | - | 3 | 243 | 21.97% |
| MAR250117P00240000 | 2024-06-24 2:22PM EDT | 240.00 | 12.30 | 12.30 | 14.40 | 0.00 | - | 2 | 823 | 23.03% |
| MAR250117P00250000 | 2024-06-25 3:44PM EDT | 250.00 | 16.80 | 16.60 | 17.20 | +0.10 | +0.60% | 3 | 494 | 19.54% |
| MAR250117P00260000 | 2024-06-24 11:41AM EDT | 260.00 | 22.50 | 22.10 | 24.00 | 0.00 | - | 5 | 110 | 20.17% |
| MAR250117P00270000 | 2024-05-28 10:21AM EDT | 270.00 | 36.00 | 28.60 | 30.00 | 0.00 | - | 1 | 26 | 18.13% |
| MAR250117P00280000 | 2024-02-13 11:39AM EDT | 280.00 | 46.70 | 35.00 | 38.60 | 0.00 | - | 1 | 0 | 18.93% |
| MAR250117P00300000 | 2024-05-30 2:37PM EDT | 300.00 | 73.35 | 53.20 | 57.10 | 0.00 | - | 80 | 30 | 20.87% |
© 2024 Yahoo. Todos os direitos reservados.