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
2.323,60 -7,20 (-0,31%) 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 comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628C00222500 | 2024-06-21 11:56AM EDT | 222.50 | 21.55 | 22.00 | 23.20 | 0.00 | - | 1 | 20 | 63.48% |
| MAR240628C00225000 | 2024-06-13 10:12AM EDT | 225.00 | 12.30 | 18.60 | 20.70 | 0.00 | - | 28 | 34 | 76.27% |
| MAR240628C00230000 | 2024-06-14 9:48AM EDT | 230.00 | 9.50 | 14.60 | 17.10 | 0.00 | - | - | 20 | 64.65% |
| MAR240628C00235000 | 2024-06-25 11:05AM EDT | 235.00 | 10.57 | 9.10 | 10.70 | -0.68 | -6.04% | 2 | 25 | 46.14% |
| MAR240628C00237500 | 2024-06-21 12:51PM EDT | 237.50 | 6.80 | 6.00 | 8.00 | 0.00 | - | 3 | 7 | 34.62% |
| MAR240628C00240000 | 2024-06-24 1:25PM EDT | 240.00 | 5.68 | 3.80 | 7.00 | 0.00 | - | 9 | 60 | 47.29% |
| MAR240628C00242500 | 2024-06-25 1:26PM EDT | 242.50 | 2.98 | 2.10 | 5.00 | -1.37 | -31.49% | 6 | 14 | 42.21% |
| MAR240628C00245000 | 2024-06-25 10:58AM EDT | 245.00 | 1.60 | 1.75 | 2.05 | -0.70 | -30.43% | 3 | 113 | 24.10% |
| MAR240628C00247500 | 2024-06-25 12:08PM EDT | 247.50 | 0.90 | 0.75 | 0.95 | -0.70 | -43.75% | 4 | 84 | 22.56% |
| MAR240628C00250000 | 2024-06-24 3:50PM EDT | 250.00 | 0.86 | 0.30 | 0.45 | 0.00 | - | 45 | 102 | 23.39% |
| MAR240628C00252500 | 2024-06-24 3:40PM EDT | 252.50 | 0.40 | 0.10 | 0.25 | +0.01 | +2.56% | 2 | 43 | 25.68% |
| MAR240628C00255000 | 2024-06-24 3:50PM EDT | 255.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 9 | 55 | 29.98% |
| MAR240628C00257500 | 2024-06-21 11:26AM EDT | 257.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 35.40% |
| MAR240628C00260000 | 2024-06-24 2:18PM EDT | 260.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 42.58% |
| MAR240628C00265000 | 2024-05-20 9:30AM EDT | 265.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 3 | 54.88% |
| MAR240628C00270000 | 2024-06-20 3:14PM EDT | 270.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 4 | 67.82% |
| MAR240628C00280000 | 2024-06-25 12:52PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 73 | 58.59% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628P00190000 | 2024-06-17 2:06PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 43 | 123.83% |
| MAR240628P00195000 | 2024-06-21 10:37AM EDT | 195.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 11 | 11 | 149.80% |
| MAR240628P00200000 | 2024-06-24 9:35AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 92 | 97.66% |
| MAR240628P00205000 | 2024-06-24 10:11AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 71 | 76.56% |
| MAR240628P00210000 | 2024-06-24 10:15AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 66.80% |
| MAR240628P00212500 | 2024-06-25 2:12PM EDT | 212.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 47 | 48 | 86.43% |
| MAR240628P00215000 | 2024-06-25 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 41 | 80.47% |
| MAR240628P00217500 | 2024-06-25 10:30AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 47 | 20 | 53.13% |
| MAR240628P00220000 | 2024-06-24 2:23PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 69 | 56.06% |
| MAR240628P00225000 | 2024-06-24 10:39AM EDT | 225.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 56.54% |
| MAR240628P00227500 | 2024-06-21 1:26PM EDT | 227.50 | 0.21 | 0.05 | 0.15 | 0.00 | - | 3 | 45 | 45.70% |
| MAR240628P00230000 | 2024-06-24 2:23PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 193 | 12.50% |
| MAR240628P00232500 | 2024-06-25 3:47PM EDT | 232.50 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 1 | 44 | 38.33% |
| MAR240628P00235000 | 2024-06-25 3:20PM EDT | 235.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 26 | 73 | 30.42% |
| MAR240628P00237500 | 2024-06-25 12:56PM EDT | 237.50 | 0.28 | 0.15 | 0.25 | +0.03 | +12.00% | 20 | 226 | 25.59% |
| MAR240628P00240000 | 2024-06-25 10:23AM EDT | 240.00 | 0.37 | 0.35 | 0.50 | -0.09 | -19.57% | 5 | 63 | 23.73% |
| MAR240628P00242500 | 2024-06-25 3:47PM EDT | 242.50 | 0.87 | 0.85 | 1.05 | -0.23 | -20.91% | 2 | 110 | 22.73% |
| MAR240628P00245000 | 2024-06-25 11:25AM EDT | 245.00 | 2.42 | 1.75 | 2.05 | +0.82 | +51.25% | 6 | 35 | 22.17% |
| MAR240628P00247500 | 2024-06-24 10:24AM EDT | 247.50 | 3.40 | 3.20 | 3.60 | 0.00 | - | 3 | 3 | 22.32% |
© 2024 Yahoo. Todos os direitos reservados.