Mercados españoles cerrados en 4 hrs 57 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
142,21-2,31 (-1,60%)
Al cierre: 04:03PM EST
142,25 +0,04 (+0,03%)
Después del cierre: 07:18PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT220121C000275002021-11-10 6:58AM EST27.5065.00117.20120.100.00-131,826.17%
HLT220121C000300002021-11-10 6:58AM EST30.0091.00114.60117.900.00-1001,740.23%
HLT220121C000325002021-11-10 6:58AM EST32.5059.90112.10115.500.00-221,656.25%
HLT220121C000350002021-11-10 6:58AM EST35.0088.83109.50113.200.00-341,580.08%
HLT220121C000375002021-11-10 6:58AM EST37.5068.80107.00110.600.00-131,499.02%
HLT220121C000400002021-11-10 6:58AM EST40.0098.90104.40107.400.00-131,386.72%
HLT220121C000425002021-11-10 6:58AM EST42.5086.60102.00105.700.00-1151,370.51%
HLT220121C000450002021-11-10 6:58AM EST45.0062.1099.40103.000.00-11151,295.90%
HLT220121C000475002021-12-30 3:13PM EST47.50107.960.000.000.00-300.00%
HLT220121C000500002021-12-20 1:35PM EST50.0088.5089.8094.500.00-50131,019.14%
HLT220121C000525002021-11-10 6:58AM EST52.5055.0092.4095.100.00-17161,142.77%
HLT220121C000550002021-11-10 6:58AM EST55.0086.0089.9092.700.00-1321,099.81%
HLT220121C000575002021-11-10 6:58AM EST57.5080.2087.5090.000.00-1111,050.98%
HLT220121C000600002022-01-14 11:09AM EST60.0086.990.000.000.00-15000.00%
HLT220121C000625002021-11-10 6:58AM EST62.5045.3082.6085.200.00-814978.91%
HLT220121C000650002021-11-10 6:58AM EST65.0059.4680.3082.300.00-717932.42%
HLT220121C000675002021-12-21 3:25PM EST67.5080.600.000.000.00-500.00%
HLT220121C000700002021-11-12 12:25PM EST70.0074.5070.8074.000.00-381447.66%
HLT220121C000725002021-11-10 6:58AM EST72.5050.0572.4075.200.00-421824.32%
HLT220121C000750002021-12-20 9:50AM EST75.0062.8067.0070.700.00-2075612.11%
HLT220121C000775002021-11-10 6:58AM EST77.5048.4468.2069.700.00-133767.38%
HLT220121C000800002022-01-19 11:07AM EST80.0064.000.000.000.00-5100.00%
HLT220121C000825002021-12-03 11:47AM EST82.5056.5072.0075.300.00-1431,152.93%
HLT220121C000850002022-01-19 1:02PM EST85.0059.400.000.000.00-2100.00%
HLT220121C000875002022-01-18 3:27PM EST87.5057.400.000.000.00-800.00%
HLT220121C000900002022-01-11 11:39AM EST90.0060.000.000.000.00-100.00%
HLT220121C000925002021-11-10 6:58AM EST92.5028.6052.9054.700.00-624583.01%
HLT220121C000950002022-01-10 2:31PM EST95.0052.990.000.000.00-13500.00%
HLT220121C000975002021-11-02 2:38PM EST97.5044.1840.0043.300.00-2420.00%
HLT220121C001000002022-01-03 9:45AM EST100.0046.110.000.000.00-1000.00%
HLT220121C001050002022-01-10 12:01PM EST105.0040.470.000.000.00-1000.00%
HLT220121C001100002022-01-19 2:14PM EST110.0033.500.000.000.00-2300.00%
HLT220121C001150002022-01-13 1:21PM EST115.0035.000.000.000.00-100.00%
HLT220121C001200002022-01-10 2:58PM EST120.0028.610.000.000.00-600.00%
HLT220121C001250002022-01-19 12:42PM EST125.0019.110.000.000.00-200.00%
HLT220121C001300002022-01-19 10:34AM EST130.0013.700.000.000.00-200.00%
HLT220121C001350002022-01-19 2:36PM EST135.008.600.000.000.00-1200.00%
HLT220121C001400002022-01-19 3:46PM EST140.003.970.000.000.00-6100.00%
HLT220121C001450002022-01-19 3:40PM EST145.000.800.000.000.00-6706.25%
HLT220121C001500002022-01-19 3:57PM EST150.000.120.000.000.00-57012.50%
HLT220121C001550002022-01-19 1:53PM EST155.000.050.000.000.00-51025.00%
HLT220121C001600002022-01-19 3:04PM EST160.000.050.000.000.00-17025.00%
HLT220121C001650002022-01-18 3:51PM EST165.000.040.000.000.00-7050.00%
HLT220121C001700002022-01-14 1:47PM EST170.000.050.000.000.00-9050.00%
HLT220121C001750002022-01-07 12:55PM EST175.000.050.000.000.00-1050.00%
HLT220121C001800002021-12-22 1:47PM EST180.000.150.000.000.00-2050.00%
HLT220121C001850002021-11-10 6:58AM EST185.001.250.051.500.00-13233.20%
HLT220121C001900002021-12-31 9:30AM EST190.000.050.000.000.00-2050.00%
HLT220121C001950002021-11-01 11:54AM EST195.000.350.000.350.00-28205.47%
HLT220121C002000002021-12-14 11:35AM EST200.000.120.000.100.00--1185.94%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT220121P000275002021-11-19 1:30PM EST27.500.050.001.000.00-103121,147.66%
HLT220121P000300002021-11-10 6:58AM EST30.000.050.000.100.00-13,359800.00%
HLT220121P000325002021-11-10 6:58AM EST32.500.100.000.950.00-10801,023.44%
HLT220121P000350002021-11-10 6:58AM EST35.000.300.050.350.00-167854.69%
HLT220121P000375002021-11-10 6:58AM EST37.500.150.000.200.00-175743.75%
HLT220121P000400002021-12-27 9:30AM EST40.000.020.000.000.00-5050.00%
HLT220121P000425002021-11-10 6:58AM EST42.500.150.000.850.00-1028828.91%
HLT220121P000450002021-12-27 9:30AM EST45.000.520.000.000.00-118050.00%
HLT220121P000475002021-11-10 6:58AM EST47.500.450.150.950.00-10244790.63%
HLT220121P000500002021-12-27 10:24AM EST50.000.030.000.000.00-2050.00%
HLT220121P000525002021-11-10 6:58AM EST52.500.400.050.850.00-328699.22%
HLT220121P000550002021-12-15 11:17AM EST55.000.050.000.250.00-272554.69%
HLT220121P000575002021-11-10 6:58AM EST57.500.400.050.850.00-418639.84%
HLT220121P000600002021-11-10 2:45PM EST60.000.050.000.850.00-5109606.64%
HLT220121P000625002021-11-10 6:58AM EST62.500.550.100.850.00-119591.41%
HLT220121P000650002021-11-12 1:11PM EST65.000.100.000.350.00-135484.38%
HLT220121P000675002021-11-10 6:58AM EST67.501.000.200.950.00-143560.16%
HLT220121P000700002021-11-04 1:11PM EST70.000.100.050.350.00-5120450.78%
HLT220121P000725002021-11-03 8:37AM EST72.500.150.050.550.00-3104458.20%
HLT220121P000750002021-12-22 11:12AM EST75.000.010.000.000.00-8050.00%
HLT220121P000775002021-12-20 12:14PM EST77.500.050.001.500.00-5100492.19%
HLT220121P000800002021-12-31 3:16PM EST80.000.050.000.000.00-100100.00%
HLT220121P000825002021-12-14 11:35AM EST82.500.120.000.100.00-1102296.88%
HLT220121P000850002021-12-20 10:05AM EST85.000.090.001.500.00-1100427.15%
HLT220121P000875002022-01-03 11:33AM EST87.500.030.000.000.00-6050.00%
HLT220121P000900002022-01-18 9:54AM EST90.000.030.000.000.00-2050.00%
HLT220121P000925002021-12-20 1:33PM EST92.500.100.001.500.00-10437367.19%
HLT220121P000950002022-01-18 9:54AM EST95.000.070.000.000.00-2050.00%
HLT220121P000975002022-01-10 2:14PM EST97.500.050.000.000.00-10050.00%
HLT220121P001000002022-01-07 9:30AM EST100.000.020.000.000.00-3050.00%
HLT220121P001050002022-01-13 3:01PM EST105.000.050.000.000.00-1050.00%
HLT220121P001100002022-01-13 9:30AM EST110.000.100.000.000.00-10050.00%
HLT220121P001150002022-01-03 2:26PM EST115.000.130.000.000.00-22050.00%
HLT220121P001200002022-01-14 9:40AM EST120.000.050.000.000.00-10050.00%
HLT220121P001250002022-01-13 12:39PM EST125.000.050.000.000.00-2050.00%
HLT220121P001300002022-01-14 12:48PM EST130.000.050.000.000.00-48025.00%
HLT220121P001350002022-01-19 10:44AM EST135.000.150.000.000.00-28012.50%
HLT220121P001400002022-01-19 3:59PM EST140.000.800.000.000.00-1,00206.25%
HLT220121P001450002022-01-19 3:58PM EST145.003.200.000.000.00-7600.00%
HLT220121P001500002022-01-19 3:59PM EST150.007.800.000.000.00-1500.00%
HLT220121P001550002022-01-19 9:31AM EST155.0010.300.000.000.00-100.00%
HLT220121P001600002022-01-18 9:59AM EST160.0014.700.000.000.00-700.00%
HLT220121P001650002022-01-04 3:36PM EST165.009.300.000.000.00-800.00%
HLT220121P001700002021-11-10 6:58AM EST170.0041.2023.9025.700.00-1120.00%
HLT220121P001750002021-12-13 12:12AM EST175.0031.7020.0024.700.00-330.00%
HLT220121P001800002022-01-19 11:26AM EST180.0036.880.000.000.00-100.00%
HLT220121P001850002021-11-10 6:58AM EST185.0056.3038.3039.800.00--160.00%
HLT220121P001900002021-12-30 10:26AM EST190.0034.200.000.000.00-100.00%