Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
116,71+6,19 (+5,60%)
Al cierre: 04:03PM EDT
116,24 -0,47 (-0,40%)
Después del cierre: 07:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT220715C000800002021-12-23 1:27PM EDT80.0074.2461.5066.000.00-11499.93%
HLT220715C000900002021-11-23 1:14PM EDT90.0056.5065.1068.300.00--3587.74%
HLT220715C000950002021-11-22 12:43PM EDT95.0050.6058.6061.600.00--1522.97%
HLT220715C001000002022-06-15 11:21AM EDT100.0022.8917.0017.900.00--654.20%
HLT220715C001050002022-06-23 12:32PM EDT105.0013.0412.4013.20+4.84+59.02%1652.83%
HLT220715C001100002022-06-24 12:46PM EDT110.009.308.709.30+4.81+107.13%33149.93%
HLT220715C001150002022-06-24 3:07PM EDT115.005.305.306.50+2.60+96.30%2211,06051.83%
HLT220715C001200002022-06-24 3:13PM EDT120.002.852.853.10+1.45+103.57%11923041.25%
HLT220715C001250002022-06-24 3:59PM EDT125.001.451.351.50+0.75+107.14%4525,59639.69%
HLT220715C001300002022-06-24 3:27PM EDT130.000.650.550.70+0.15+30.00%1015239.77%
HLT220715C001350002022-06-24 2:47PM EDT135.000.330.250.40+0.13+65.00%568542.58%
HLT220715C001400002022-06-24 11:11AM EDT140.000.260.200.30+0.03+13.04%997147.41%
HLT220715C001450002022-06-24 12:47PM EDT145.000.200.050.30+0.05+33.33%269754.39%
HLT220715C001500002022-06-17 10:30AM EDT150.000.350.000.550.00-542160.06%
HLT220715C001550002022-06-23 10:19AM EDT155.000.190.150.500.00-3552968.26%
HLT220715C001600002022-06-23 10:19AM EDT160.000.150.100.650.00-351,10676.17%
HLT220715C001650002022-06-24 11:52AM EDT165.000.100.000.40+0.05+100.00%534373.73%
HLT220715C001700002022-06-24 11:52AM EDT170.000.050.000.200.00-51,22071.48%
HLT220715C001750002022-06-07 1:55PM EDT175.000.300.000.400.00-45483.89%
HLT220715C001800002022-06-24 1:12PM EDT180.000.050.000.20-0.10-66.67%131680.47%
HLT220715C001850002022-06-21 1:23PM EDT185.000.100.000.200.00-57584.77%
HLT220715C001900002022-06-17 3:25PM EDT190.000.100.000.200.00-23688.87%
HLT220715C001950002022-06-24 2:21PM EDT195.000.050.000.10-0.05-50.00%75685.55%
HLT220715C002000002022-06-24 2:21PM EDT200.000.050.000.10-0.05-50.00%1765289.45%
HLT220715C002100002022-05-25 3:15PM EDT210.000.050.000.350.00-33111.72%
HLT220715C002200002022-05-16 12:13AM EDT220.000.140.000.750.00--1132.72%
HLT220715C002300002022-06-23 1:56PM EDT230.000.050.000.050.00-9583,794101.56%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT220715P000650002022-06-24 10:50AM EDT65.000.050.000.050.00-7831,12294.53%
HLT220715P000700002022-06-24 1:19PM EDT70.000.100.050.100.00-35695.31%
HLT220715P000750002022-05-19 9:55AM EDT75.000.390.150.400.00-20101.76%
HLT220715P000800002022-06-24 11:20AM EDT80.000.200.050.25-0.10-33.33%1880.27%
HLT220715P000850002022-06-17 9:55AM EDT85.000.500.150.350.00-22675.29%
HLT220715P000900002022-06-23 11:01AM EDT90.000.650.200.450.00-142566.99%
HLT220715P000950002022-06-24 12:42PM EDT95.000.450.400.50-0.60-57.14%96259.47%
HLT220715P001000002022-06-24 3:58PM EDT100.000.700.650.80-0.80-53.33%8527553.88%
HLT220715P001050002022-06-24 3:44PM EDT105.001.171.101.25-1.58-57.45%824749.39%
HLT220715P001100002022-06-24 3:58PM EDT110.002.072.002.15-2.43-54.00%3668245.13%
HLT220715P001150002022-06-24 3:37PM EDT115.003.803.503.80-4.40-53.66%16775342.58%
HLT220715P001200002022-06-23 3:49PM EDT120.0010.695.606.300.00-101,11840.41%
HLT220715P001250002022-06-24 11:04AM EDT125.008.809.509.80-6.80-43.59%575639.82%
HLT220715P001300002022-06-24 3:23PM EDT130.0014.2513.7015.40-5.85-29.10%176658.98%
HLT220715P001350002022-06-24 12:52PM EDT135.0018.2518.3019.10-6.60-26.56%11,68251.07%
HLT220715P001400002022-06-24 12:52PM EDT140.0023.1523.2024.30-7.91-25.47%158652.00%
HLT220715P001450002022-06-24 12:43PM EDT145.0027.8027.3030.30-1.65-5.60%485660.79%
HLT220715P001500002022-06-16 12:40PM EDT150.0034.8033.0034.000.00-19357.32%
HLT220715P001550002022-06-16 10:54AM EDT155.0038.5537.8039.800.00-26674.51%
HLT220715P001600002022-06-16 10:54AM EDT160.0043.3543.0044.400.00-24177.54%
HLT220715P001650002022-06-07 10:25AM EDT165.0022.8046.2049.000.00-12092.87%
HLT220715P001700002022-04-20 12:45PM EDT170.0013.3037.8042.500.00-340.00%
HLT220715P001750002022-03-22 2:09PM EDT175.0026.9019.2019.800.00-160.00%
HLT220715P001850002022-02-17 3:58PM EDT185.0034.6034.7036.000.00--10.00%
HLT220715P001900002022-02-17 3:38PM EDT190.0038.6039.2041.300.00--10.00%