Mercados españoles cerrados
S&P 500
5.058,07 -12,48 (-0,25%) Nasdaq
15.680,12 -16,52 (-0,11%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0695 -0,0009 (-0,09%) Petróleo Brent
87,89 -0,53 (-0,60%) Bitcoin EUR
60.616,54 -1.829,45 (-2,93%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:03PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2023-11-07 3:58PM EDT | 50.00 | 58.10 | 69.50 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| H240517C00070000 | 2023-11-07 3:22PM EDT | 70.00 | 39.60 | 50.00 | 54.40 | 0.00 | - | - | 1 | 0.00% |
| H240517C00075000 | 2023-10-23 10:11AM EDT | 75.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| H240517C00080000 | 2023-11-02 10:49AM EDT | 80.00 | 24.00 | 38.00 | 42.70 | 0.00 | - | - | 0 | 0.00% |
| H240517C00085000 | 2023-11-08 2:22PM EDT | 85.00 | 25.50 | 37.80 | 42.50 | 0.00 | - | 2 | 3 | 0.00% |
| H240517C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 43.75 | 68.30 | 72.10 | 0.00 | - | 1 | 10 | 250.56% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 233.13% |
| H240517C00100000 | 2023-11-10 11:22AM EDT | 100.00 | 15.09 | 25.30 | 26.90 | 0.00 | - | - | 5 | 0.00% |
| H240517C00105000 | 2024-03-01 11:33AM EDT | 105.00 | 53.05 | 53.50 | 57.50 | 0.00 | - | 2 | 5 | 200.49% |
| H240517C00110000 | 2024-04-03 10:06AM EDT | 110.00 | 47.12 | 40.50 | 43.20 | 0.00 | - | 1 | 17 | 64.84% |
| H240517C00115000 | 2023-12-21 11:34AM EDT | 115.00 | 19.98 | 19.90 | 20.30 | 0.00 | - | 10 | 5 | 0.00% |
| H240517C00120000 | 2024-04-11 1:03PM EDT | 120.00 | 37.50 | 30.20 | 33.30 | 0.00 | - | 1 | 112 | 78.93% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 137.38% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 22.00 | 22.70 | 0.00 | - | 2 | 75 | 50.88% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 17.40 | 19.00 | 0.00 | - | 5 | 37 | 55.44% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 12.90 | 13.60 | 0.00 | - | 2 | 37 | 40.94% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 9.20 | 9.50 | 0.00 | - | 11 | 61 | 36.72% |
| H240517C00150000 | 2024-04-24 12:15PM EDT | 150.00 | 6.00 | 6.00 | 6.30 | +1.00 | +20.00% | 16 | 1,721 | 35.30% |
| H240517C00155000 | 2024-04-24 12:08PM EDT | 155.00 | 3.70 | 3.60 | 3.90 | +0.58 | +18.59% | 6 | 117 | 34.56% |
| H240517C00160000 | 2024-04-24 10:49AM EDT | 160.00 | 2.80 | 2.05 | 2.25 | +1.10 | +64.71% | 1 | 37 | 34.16% |
| H240517C00165000 | 2024-04-24 10:18AM EDT | 165.00 | 1.65 | 1.10 | 1.25 | +0.70 | +73.68% | 1 | 74 | 34.33% |
| H240517C00170000 | 2024-04-19 12:55PM EDT | 170.00 | 0.42 | 0.60 | 0.75 | 0.00 | - | 25 | 47 | 35.77% |
| H240517C00175000 | 2024-04-19 12:55PM EDT | 175.00 | 0.23 | 0.30 | 0.45 | 0.00 | - | 25 | 102 | 37.16% |
| H240517C00180000 | 2024-04-24 9:35AM EDT | 180.00 | 0.35 | 0.05 | 0.40 | -0.05 | -12.50% | 1 | 201 | 41.55% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 49.85% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 2024-01-05 4:56PM EDT | 50.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 201.56% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 151.95% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 132.42% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 134.86% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 118.56% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 108.20% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 73.83% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 88.96% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 79.98% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 71.29% |
| H240517P00115000 | 2024-02-21 3:14PM EDT | 115.00 | 1.60 | 0.05 | 0.75 | 0.00 | - | 1 | 51 | 63.67% |
| H240517P00120000 | 2024-04-09 10:47AM EDT | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 21 | 89 | 48.73% |
| H240517P00125000 | 2024-04-23 2:14PM EDT | 125.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 65 | 46.14% |
| H240517P00130000 | 2024-04-18 3:58PM EDT | 130.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 21 | 441 | 40.63% |
| H240517P00135000 | 2024-04-23 9:48AM EDT | 135.00 | 0.50 | 0.65 | 0.75 | -0.65 | -56.52% | 1 | 75 | 37.38% |
| H240517P00140000 | 2024-04-24 11:19AM EDT | 140.00 | 1.22 | 1.25 | 1.40 | -0.53 | -30.29% | 1,878 | 3,776 | 35.61% |
| H240517P00145000 | 2024-04-24 11:36AM EDT | 145.00 | 2.20 | 2.35 | 2.50 | -1.50 | -40.54% | 3 | 146 | 33.96% |
| H240517P00150000 | 2024-04-24 12:43PM EDT | 150.00 | 4.20 | 4.10 | 4.30 | -2.30 | -35.38% | 8 | 122 | 32.90% |
| H240517P00155000 | 2024-04-24 12:11PM EDT | 155.00 | 7.00 | 6.70 | 7.00 | -1.00 | -12.50% | 16 | 37 | 32.79% |
| H240517P00160000 | 2024-04-16 10:30AM EDT | 160.00 | 12.16 | 10.10 | 10.50 | 0.00 | - | 2 | 39 | 33.25% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 13.90 | 14.60 | 0.00 | - | 4 | 9 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.