Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.593,76 +378,82 (+0,57%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:240.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00240000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 1.90 | 2.35 | 2.55 | -1.30 | -40.63% | 54 | 1,949 | 22.97% |
| MAR240628C00240000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 3.40 | 3.70 | 5.60 | -0.75 | -18.07% | 22 | 40 | 32.53% |
| MAR240705C00240000 | 2024-06-14 2:30PM EDT | 2024-07-05 | 4.00 | 4.40 | 6.30 | -0.75 | -15.79% | 1 | 8 | 29.36% |
| MAR240712C00240000 | 2024-06-12 10:14AM EDT | 2024-07-12 | 5.10 | 5.40 | 6.00 | +0.70 | +15.91% | 1 | 90 | 24.11% |
| MAR240719C00240000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 6.14 | 6.50 | 6.80 | -1.16 | -15.89% | 71 | 667 | 24.23% |
| MAR240726C00240000 | 2024-06-13 10:44AM EDT | 2024-07-26 | 5.80 | 7.10 | 7.90 | 0.00 | - | 22 | 11 | 25.50% |
| MAR240816C00240000 | 2024-06-14 11:22AM EDT | 2024-08-16 | 8.10 | 10.10 | 10.40 | -1.90 | -19.00% | 5 | 254 | 27.09% |
| MAR240920C00240000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 12.42 | 12.50 | 12.80 | -0.38 | -2.97% | 6 | 11,935 | 26.53% |
| MAR241018C00240000 | 2024-06-13 3:39PM EDT | 2024-10-18 | 14.81 | 14.40 | 14.80 | 0.00 | - | 1 | 253 | 26.95% |
| MAR250117C00240000 | 2024-06-12 1:23PM EDT | 2025-01-17 | 19.18 | 20.60 | 21.10 | 0.00 | - | 12 | 297 | 29.11% |
| MAR250620C00240000 | 2024-06-14 12:54PM EDT | 2025-06-20 | 27.50 | 28.70 | 29.50 | +2.20 | +8.70% | 5 | 38 | 31.04% |
| MAR260116C00240000 | 2024-06-11 3:43PM EDT | 2026-01-16 | 34.10 | 37.20 | 38.50 | 0.00 | - | 20 | 65 | 32.37% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00240000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 2.78 | 2.55 | 2.75 | +0.20 | +7.75% | 125 | 1,228 | 20.11% |
| MAR240628P00240000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 4.40 | 3.60 | 4.00 | +0.90 | +25.71% | 2 | 8 | 20.61% |
| MAR240705P00240000 | 2024-06-13 1:17PM EDT | 2024-07-05 | 6.00 | 2.40 | 4.70 | +0.60 | +11.11% | 6 | 8 | 19.75% |
| MAR240712P00240000 | 2024-06-07 3:20PM EDT | 2024-07-12 | 11.24 | 5.10 | 5.80 | 0.00 | - | 1 | 1 | 21.23% |
| MAR240719P00240000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 6.43 | 5.70 | 6.10 | +0.73 | +12.81% | 29 | 710 | 19.95% |
| MAR240816P00240000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 8.81 | 8.30 | 8.70 | +0.81 | +10.13% | 23 | 114 | 21.38% |
| MAR240920P00240000 | 2024-06-14 1:20PM EDT | 2024-09-20 | 10.40 | 10.00 | 10.40 | +0.60 | +6.12% | 25 | 804 | 20.55% |
| MAR241018P00240000 | 2024-06-14 3:13PM EDT | 2024-10-18 | 11.90 | 11.00 | 11.50 | +0.95 | +8.68% | 4 | 258 | 20.07% |
| MAR250117P00240000 | 2024-06-14 3:00PM EDT | 2025-01-17 | 15.80 | 15.00 | 15.30 | +0.60 | +3.95% | 25 | 789 | 20.45% |
| MAR250620P00240000 | 2024-05-16 3:15PM EDT | 2025-06-20 | 21.70 | 19.80 | 20.80 | 0.00 | - | 9 | 12 | 21.37% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 26.31 | 27.20 | 28.50 | 0.00 | - | 1 | 167 | 23.51% |
© 2024 Yahoo. Todos os direitos reservados.