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
80,93 +0,10 (+0,12%) OURO
2.325,00 -5,80 (-0,25%) Bitcoin USD
62.132,43 +1.701,90 (+2,82%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620C00145000 | 2024-04-12 1:16PM EDT | 145.00 | 114.00 | 101.00 | 106.00 | 0.00 | - | 1 | 1 | 48.24% |
| MAR250620C00155000 | 2024-04-11 1:19PM EDT | 155.00 | 112.20 | 92.40 | 97.00 | 0.00 | - | 5 | 5 | 45.72% |
| MAR250620C00160000 | 2024-05-16 12:28PM EDT | 160.00 | 87.90 | 86.00 | 90.30 | 0.00 | - | - | 1 | 39.57% |
| MAR250620C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 82.60 | 80.60 | 85.00 | 0.00 | - | 2 | 2 | 36.73% |
| MAR250620C00170000 | 2024-05-07 2:22PM EDT | 170.00 | 77.30 | 71.10 | 75.10 | 0.00 | - | 3 | 4 | 17.76% |
| MAR250620C00185000 | 2024-04-22 3:34PM EDT | 185.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR250620C00200000 | 2024-05-22 10:36AM EDT | 200.00 | 55.40 | 56.50 | 60.60 | 0.00 | - | 8 | 8 | 38.39% |
| MAR250620C00220000 | 2024-06-18 3:35PM EDT | 220.00 | 43.91 | 43.30 | 46.40 | 0.00 | - | 1 | 2 | 35.48% |
| MAR250620C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 32.78 | 36.00 | 38.80 | 0.00 | - | 2 | 5 | 32.91% |
| MAR250620C00240000 | 2024-06-18 2:57PM EDT | 240.00 | 33.00 | 30.20 | 32.80 | +1.45 | +4.60% | 2 | 53 | 31.69% |
| MAR250620C00250000 | 2024-06-17 2:09PM EDT | 250.00 | 26.50 | 25.10 | 27.00 | 0.00 | - | 5 | 48 | 30.21% |
| MAR250620C00260000 | 2024-06-14 10:05AM EDT | 260.00 | 18.20 | 21.60 | 22.60 | 0.00 | - | 1 | 140 | 29.67% |
| MAR250620C00270000 | 2024-06-17 12:39PM EDT | 270.00 | 16.40 | 17.40 | 18.20 | 0.00 | - | 1 | 18 | 28.61% |
| MAR250620C00280000 | 2024-06-20 11:28AM EDT | 280.00 | 13.60 | 13.80 | 14.60 | 0.00 | - | 1 | 316 | 27.86% |
| MAR250620C00290000 | 2024-05-31 1:27PM EDT | 290.00 | 7.55 | 10.80 | 11.60 | 0.00 | - | 1 | 20 | 27.24% |
| MAR250620C00300000 | 2024-05-13 9:52AM EDT | 300.00 | 9.00 | 6.00 | 8.20 | 0.00 | - | 7 | 63 | 25.53% |
| MAR250620C00310000 | 2024-05-16 12:09PM EDT | 310.00 | 6.59 | 5.20 | 6.50 | 0.00 | - | 10 | 16 | 25.39% |
| MAR250620C00320000 | 2024-06-24 10:02AM EDT | 320.00 | 5.27 | 4.80 | 5.30 | 0.00 | - | 2 | 7 | 25.56% |
| MAR250620C00340000 | 2024-06-24 3:22PM EDT | 340.00 | 3.00 | 2.55 | 3.00 | 0.00 | - | 1 | 2 | 24.80% |
| MAR250620C00380000 | 2024-04-17 9:31AM EDT | 380.00 | 2.05 | 0.00 | 3.10 | 0.00 | - | - | 1 | 30.74% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620P00135000 | 2024-04-04 2:30PM EDT | 135.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 50.09% |
| MAR250620P00150000 | 2024-06-04 9:30AM EDT | 150.00 | 2.50 | 0.00 | 3.60 | 0.00 | - | 3 | 3 | 39.03% |
| MAR250620P00155000 | 2024-06-17 12:09PM EDT | 155.00 | 2.14 | 0.00 | 3.80 | 0.00 | - | - | 1 | 37.50% |
| MAR250620P00175000 | 2024-05-09 12:40PM EDT | 175.00 | 4.72 | 4.30 | 4.80 | 0.00 | - | 8 | 20 | 31.84% |
| MAR250620P00180000 | 2024-05-02 10:08AM EDT | 180.00 | 6.20 | 5.20 | 5.90 | 0.00 | - | 2 | 11 | 32.09% |
| MAR250620P00185000 | 2024-06-17 3:38PM EDT | 185.00 | 4.70 | 4.10 | 4.60 | 0.00 | - | 1 | 189 | 27.55% |
| MAR250620P00190000 | 2024-06-21 10:32AM EDT | 190.00 | 5.20 | 4.70 | 5.20 | 0.00 | - | 8 | 8 | 26.80% |
| MAR250620P00195000 | 2024-06-05 2:09PM EDT | 195.00 | 7.90 | 5.40 | 6.00 | 0.00 | - | 1 | 20 | 26.29% |
| MAR250620P00200000 | 2024-06-18 1:47PM EDT | 200.00 | 7.20 | 6.20 | 6.90 | 0.00 | - | 2 | 120 | 25.79% |
| MAR250620P00210000 | 2024-06-24 11:16AM EDT | 210.00 | 8.51 | 8.30 | 8.80 | 0.00 | - | 1 | 136 | 24.49% |
| MAR250620P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 14.40 | 14.60 | 15.20 | 0.00 | - | - | 8 | 28.07% |
| MAR250620P00230000 | 2024-06-24 3:53PM EDT | 230.00 | 13.65 | 13.80 | 14.30 | 0.00 | - | 1 | 31 | 22.26% |
| MAR250620P00240000 | 2024-05-16 3:15PM EDT | 240.00 | 21.70 | 19.80 | 20.80 | 0.00 | - | 9 | 12 | 24.16% |
| MAR250620P00250000 | 2024-06-05 9:58AM EDT | 250.00 | 29.61 | 21.60 | 22.30 | 0.00 | - | 5 | 18 | 20.05% |
| MAR250620P00260000 | 2024-05-24 10:27AM EDT | 260.00 | 32.40 | 27.60 | 28.90 | 0.00 | - | 6 | 43 | 20.48% |
| MAR250620P00270000 | 2024-04-22 10:59AM EDT | 270.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250620P00280000 | 2024-04-12 3:50PM EDT | 280.00 | 40.30 | 43.30 | 44.50 | 0.00 | - | - | 1 | 21.95% |
| MAR250620P00290000 | 2024-04-12 10:45AM EDT | 290.00 | 43.50 | 50.90 | 52.20 | 0.00 | - | 1 | 1 | 21.70% |
© 2024 Yahoo. Todos os direitos reservados.