Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00080000 | 2023-08-22 11:46AM EDT | 80.00 | 127.93 | 118.50 | 120.70 | 0.00 | - | 2 | 12 | 67.42% |
| MAR250117C00085000 | 2023-07-28 2:15PM EDT | 85.00 | 118.80 | 119.00 | 121.40 | 0.00 | - | 1 | 1 | 80.72% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2023-06-12 2:05PM EDT | 100.00 | 88.30 | 96.20 | 98.30 | 0.00 | - | 1 | 8 | 48.90% |
| 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 | 2023-06-23 3:37PM EDT | 120.00 | 63.00 | 83.90 | 85.40 | 0.00 | - | 1 | 24 | 52.51% |
| MAR250117C00125000 | 2023-07-31 10:11AM EDT | 125.00 | 87.20 | 89.40 | 92.50 | 0.00 | - | 25 | 571 | 70.22% |
| MAR250117C00130000 | 2023-06-30 12:30PM EDT | 130.00 | 67.12 | 80.60 | 82.00 | 0.00 | - | 5 | 10 | 58.38% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 65.06% |
| MAR250117C00140000 | 2023-09-25 12:01PM EDT | 140.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00145000 | 2023-08-22 3:30PM EDT | 145.00 | 74.10 | 64.20 | 64.90 | 0.00 | - | 2 | 21 | 46.33% |
| MAR250117C00150000 | 2023-08-22 3:31PM EDT | 150.00 | 70.02 | 60.40 | 61.60 | 0.00 | - | 2 | 31 | 45.87% |
| MAR250117C00155000 | 2023-08-22 3:31PM EDT | 155.00 | 66.60 | 56.70 | 58.70 | 0.00 | - | 2 | 42 | 45.86% |
| MAR250117C00160000 | 2023-09-08 2:56PM EDT | 160.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR250117C00165000 | 2023-08-08 12:54PM EDT | 165.00 | 59.20 | 54.00 | 54.70 | 0.00 | - | 1 | 128 | 47.73% |
| MAR250117C00170000 | 2023-09-25 1:54PM EDT | 170.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00175000 | 2023-08-22 3:34PM EDT | 175.00 | 51.98 | 42.90 | 43.40 | 0.00 | - | 2 | 50 | 39.68% |
| MAR250117C00180000 | 2023-08-22 3:34PM EDT | 180.00 | 48.82 | 39.70 | 40.70 | 0.00 | - | 2 | 319 | 39.35% |
| MAR250117C00185000 | 2023-08-22 12:48PM EDT | 185.00 | 45.45 | 36.70 | 37.70 | 0.00 | - | 1 | 176 | 38.54% |
| MAR250117C00190000 | 2023-09-13 11:18AM EDT | 190.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR250117C00195000 | 2023-09-21 9:35AM EDT | 195.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| MAR250117C00200000 | 2023-09-27 9:49AM EDT | 200.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MAR250117C00210000 | 2023-09-07 2:29PM EDT | 210.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAR250117C00220000 | 2023-09-27 3:22PM EDT | 220.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MAR250117C00230000 | 2023-09-27 3:24PM EDT | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MAR250117C00240000 | 2023-09-27 3:15PM EDT | 240.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAR250117C00250000 | 2023-09-22 12:08PM EDT | 250.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MAR250117C00260000 | 2023-09-12 2:59PM EDT | 260.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117C00270000 | 2023-09-27 9:30AM EDT | 270.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAR250117C00280000 | 2023-08-24 2:49PM EDT | 280.00 | 7.00 | 4.70 | 4.90 | 0.00 | - | 2 | 55 | 28.49% |
| MAR250117C00290000 | 2023-09-07 1:18PM EDT | 290.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117C00300000 | 2023-09-12 3:35PM EDT | 300.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MAR250117C00310000 | 2023-09-08 2:13PM EDT | 310.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2023-09-22 2:36PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00075000 | 2023-09-14 10:46AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00080000 | 2023-08-21 9:29AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 206 | 12.50% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00090000 | 2023-05-17 9:30AM EDT | 90.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MAR250117P00095000 | 2023-08-11 9:30AM EDT | 95.00 | 1.50 | 0.95 | 1.75 | 0.00 | - | 10 | 16 | 41.03% |
| MAR250117P00100000 | 2023-09-12 9:33AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00105000 | 2023-05-02 10:35AM EDT | 105.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 2 | 44 | 45.62% |
| MAR250117P00110000 | 2023-09-25 11:09AM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR250117P00115000 | 2023-06-15 3:48PM EDT | 115.00 | 4.18 | 3.00 | 3.60 | 0.00 | - | 10 | 35 | 38.07% |
| MAR250117P00120000 | 2023-09-15 2:48PM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MAR250117P00125000 | 2023-09-15 2:36PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAR250117P00130000 | 2023-09-15 3:18PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117P00135000 | 2023-09-13 9:57AM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117P00140000 | 2023-09-12 9:33AM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117P00145000 | 2023-09-25 1:45PM EDT | 145.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MAR250117P00150000 | 2023-08-30 2:29PM EDT | 150.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117P00155000 | 2023-08-08 10:49AM EDT | 155.00 | 7.60 | 7.50 | 8.00 | 0.00 | - | 1 | 176 | 28.17% |
| MAR250117P00160000 | 2023-09-27 10:47AM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MAR250117P00165000 | 2023-09-12 12:32PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| MAR250117P00170000 | 2023-09-27 3:12PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MAR250117P00175000 | 2023-09-19 11:11AM EDT | 175.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MAR250117P00180000 | 2023-09-14 2:55PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MAR250117P00185000 | 2023-09-22 3:50PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MAR250117P00190000 | 2023-09-25 1:22PM EDT | 190.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MAR250117P00195000 | 2023-09-14 1:20PM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00200000 | 2023-09-25 9:54AM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00210000 | 2023-09-26 11:22AM EDT | 210.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MAR250117P00220000 | 2023-09-15 11:29AM EDT | 220.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MAR250117P00230000 | 2023-09-27 11:37AM EDT | 230.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAR250117P00240000 | 2023-07-14 2:47PM EDT | 240.00 | 52.10 | 38.40 | 40.00 | 0.00 | - | 3 | 3 | 0.00% |
| MAR250117P00250000 | 2023-09-07 2:37PM EDT | 250.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MAR250117P00260000 | 2023-09-11 12:24PM EDT | 260.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR250117P00280000 | 2023-08-24 2:49PM EDT | 280.00 | 80.70 | 84.00 | 86.40 | 0.00 | - | 2 | 0 | 15.72% |
