Mercados españoles cerrados en 2 hrs 48 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
219,79-8,40 (-3,68%)
Al cierre: 04:00PM EDT
220,02 +0,23 (+0,10%)
Antes de la apertura: 08:22AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240719C001200002023-11-17 1:13PM EDT120.0054.0060.2062.200.00-880.00%
HLT240719C001250002023-11-27 11:15AM EDT125.0050.6058.0062.200.00-140.00%
HLT240719C001300002023-11-22 11:31AM EDT130.0048.5054.8056.200.00--80.00%
HLT240719C001350002023-11-22 10:35AM EDT135.0042.9050.1051.800.00--30.00%
HLT240719C001400002023-11-22 12:13PM EDT140.0039.3045.5046.900.00--10.00%
HLT240719C001500002023-11-17 1:39PM EDT150.0028.6033.8035.500.00-16160.00%
HLT240719C001550002023-11-22 2:06PM EDT155.0026.7033.3035.000.00--50.00%
HLT240719C001600002024-07-09 10:55AM EDT160.0055.790.000.000.00-70670.00%
HLT240719C001650002024-07-15 3:27PM EDT165.0057.700.000.000.00-240.00%
HLT240719C001700002024-07-15 3:27PM EDT170.0052.850.000.000.00-2290.00%
HLT240719C001750002024-07-16 9:53AM EDT175.0051.000.000.000.00-15520.00%
HLT240719C001800002024-06-28 12:18PM EDT180.0038.700.000.000.00-15280.00%
HLT240719C001850002024-07-17 2:04PM EDT185.0034.890.000.000.00-8670.00%
HLT240719C001900002024-07-17 1:56PM EDT190.0030.850.000.000.00-11660.00%
HLT240719C001950002024-07-17 1:06PM EDT195.0027.480.000.000.00-403340.00%
HLT240719C002000002024-07-17 3:24PM EDT200.0019.740.000.000.00-63250.00%
HLT240719C002100002024-07-17 2:21PM EDT210.0010.910.000.000.00-1564340.00%
HLT240719C002200002024-07-17 2:33PM EDT220.001.800.000.000.00-1533,1070.39%
HLT240719C002300002024-07-17 2:43PM EDT230.000.090.000.000.00-3738212.50%
HLT240719C002400002024-07-16 10:54AM EDT240.000.070.000.000.00-19825.00%
HLT240719C002500002024-07-15 10:01AM EDT250.000.750.000.000.00-335550.00%
HLT240719C002600002024-06-04 9:44AM EDT260.000.050.000.050.00-1088.28%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240719P000900002024-03-19 2:45PM EDT90.000.200.000.750.00-34573.44%
HLT240719P001000002024-06-21 3:47PM EDT100.000.100.000.000.00-2,0002,01050.00%
HLT240719P001200002023-11-29 4:57PM EDT120.000.950.001.200.00--10434.57%
HLT240719P001300002024-06-12 3:20PM EDT130.000.050.000.700.00--1350.98%
HLT240719P001350002024-07-12 9:31AM EDT135.000.330.000.000.00-34850.00%
HLT240719P001400002024-06-18 9:39AM EDT140.000.060.000.000.00-141850.00%
HLT240719P001450002024-06-21 9:34AM EDT145.000.100.000.000.00-22850.00%
HLT240719P001500002024-06-24 3:55PM EDT150.000.050.000.000.00-283750.00%
HLT240719P001550002024-07-05 12:18PM EDT155.000.050.000.000.00-53267450.00%
HLT240719P001600002024-07-08 10:04AM EDT160.000.050.000.000.00-121950.00%
HLT240719P001650002024-07-08 11:30AM EDT165.000.120.000.000.00-215650.00%
HLT240719P001700002024-07-08 2:54PM EDT170.000.050.000.000.00-1117350.00%
HLT240719P001750002024-07-17 2:41PM EDT175.000.030.000.000.00-1112550.00%
HLT240719P001800002024-07-08 3:10PM EDT180.000.050.000.000.00-6241,13850.00%
HLT240719P001850002024-07-15 10:54AM EDT185.000.050.000.000.00-1314450.00%
HLT240719P001900002024-07-15 11:02AM EDT190.000.050.000.000.00-146250.00%
HLT240719P001950002024-07-15 3:50PM EDT195.000.060.000.000.00-758325.00%
HLT240719P002000002024-07-17 1:24PM EDT200.000.060.000.000.00-2058425.00%
HLT240719P002100002024-07-17 3:59PM EDT210.000.150.000.000.00-525712.50%
HLT240719P002200002024-07-17 2:50PM EDT220.001.750.000.000.00-2424020.00%
HLT240719P002300002024-07-17 1:18PM EDT230.008.400.000.000.00-23310.00%
HLT240719P002400002024-07-17 1:51PM EDT240.0019.800.000.000.00-300.00%