Mercados españoles cerrados en 4 hrs 57 min
IBEX 35
8.809,20 +34,30 (+0,39%) Euro Stoxx 50
4.281,09 +12,81 (+0,30%) Dólar/Euro
1,1343 -0,0004 (-0,03%) Petróleo Brent
88,20 -0,24 (-0,27%) Oro
1.837,80 -5,40 (-0,29%) BTC-EUR
37.128,97 -118,59 (-0,32%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Después del cierre:
Llamadaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT220121C00027500 | 2021-11-10 6:58AM EST | 27.50 | 65.00 | 117.20 | 120.10 | 0.00 | - | 1 | 3 | 1,826.17% |
| HLT220121C00030000 | 2021-11-10 6:58AM EST | 30.00 | 91.00 | 114.60 | 117.90 | 0.00 | - | 10 | 0 | 1,740.23% |
| HLT220121C00032500 | 2021-11-10 6:58AM EST | 32.50 | 59.90 | 112.10 | 115.50 | 0.00 | - | 2 | 2 | 1,656.25% |
| HLT220121C00035000 | 2021-11-10 6:58AM EST | 35.00 | 88.83 | 109.50 | 113.20 | 0.00 | - | 3 | 4 | 1,580.08% |
| HLT220121C00037500 | 2021-11-10 6:58AM EST | 37.50 | 68.80 | 107.00 | 110.60 | 0.00 | - | 1 | 3 | 1,499.02% |
| HLT220121C00040000 | 2021-11-10 6:58AM EST | 40.00 | 98.90 | 104.40 | 107.40 | 0.00 | - | 1 | 3 | 1,386.72% |
| HLT220121C00042500 | 2021-11-10 6:58AM EST | 42.50 | 86.60 | 102.00 | 105.70 | 0.00 | - | 1 | 15 | 1,370.51% |
| HLT220121C00045000 | 2021-11-10 6:58AM EST | 45.00 | 62.10 | 99.40 | 103.00 | 0.00 | - | 11 | 15 | 1,295.90% |
| HLT220121C00047500 | 2021-12-30 3:13PM EST | 47.50 | 107.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLT220121C00050000 | 2021-12-20 1:35PM EST | 50.00 | 88.50 | 89.80 | 94.50 | 0.00 | - | 50 | 13 | 1,019.14% |
| HLT220121C00052500 | 2021-11-10 6:58AM EST | 52.50 | 55.00 | 92.40 | 95.10 | 0.00 | - | 17 | 16 | 1,142.77% |
| HLT220121C00055000 | 2021-11-10 6:58AM EST | 55.00 | 86.00 | 89.90 | 92.70 | 0.00 | - | 1 | 32 | 1,099.81% |
| HLT220121C00057500 | 2021-11-10 6:58AM EST | 57.50 | 80.20 | 87.50 | 90.00 | 0.00 | - | 1 | 11 | 1,050.98% |
| HLT220121C00060000 | 2022-01-14 11:09AM EST | 60.00 | 86.99 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| HLT220121C00062500 | 2021-11-10 6:58AM EST | 62.50 | 45.30 | 82.60 | 85.20 | 0.00 | - | 8 | 14 | 978.91% |
| HLT220121C00065000 | 2021-11-10 6:58AM EST | 65.00 | 59.46 | 80.30 | 82.30 | 0.00 | - | 7 | 17 | 932.42% |
| HLT220121C00067500 | 2021-12-21 3:25PM EST | 67.50 | 80.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT220121C00070000 | 2021-11-12 12:25PM EST | 70.00 | 74.50 | 70.80 | 74.00 | 0.00 | - | 3 | 81 | 447.66% |
| HLT220121C00072500 | 2021-11-10 6:58AM EST | 72.50 | 50.05 | 72.40 | 75.20 | 0.00 | - | 4 | 21 | 824.32% |
| HLT220121C00075000 | 2021-12-20 9:50AM EST | 75.00 | 62.80 | 67.00 | 70.70 | 0.00 | - | 20 | 75 | 612.11% |
| HLT220121C00077500 | 2021-11-10 6:58AM EST | 77.50 | 48.44 | 68.20 | 69.70 | 0.00 | - | 1 | 33 | 767.38% |
| HLT220121C00080000 | 2022-01-19 11:07AM EST | 80.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HLT220121C00082500 | 2021-12-03 11:47AM EST | 82.50 | 56.50 | 72.00 | 75.30 | 0.00 | - | 1 | 43 | 1,152.93% |
| HLT220121C00085000 | 2022-01-19 1:02PM EST | 85.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HLT220121C00087500 | 2022-01-18 3:27PM EST | 87.50 | 57.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HLT220121C00090000 | 2022-01-11 11:39AM EST | 90.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT220121C00092500 | 2021-11-10 6:58AM EST | 92.50 | 28.60 | 52.90 | 54.70 | 0.00 | - | 6 | 24 | 583.01% |
| HLT220121C00095000 | 2022-01-10 2:31PM EST | 95.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| HLT220121C00097500 | 2021-11-02 2:38PM EST | 97.50 | 44.18 | 40.00 | 43.30 | 0.00 | - | 2 | 42 | 0.00% |
| HLT220121C00100000 | 2022-01-03 9:45AM EST | 100.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT220121C00105000 | 2022-01-10 12:01PM EST | 105.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT220121C00110000 | 2022-01-19 2:14PM EST | 110.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HLT220121C00115000 | 2022-01-13 1:21PM EST | 115.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT220121C00120000 | 2022-01-10 2:58PM EST | 120.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HLT220121C00125000 | 2022-01-19 12:42PM EST | 125.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT220121C00130000 | 2022-01-19 10:34AM EST | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT220121C00135000 | 2022-01-19 2:36PM EST | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HLT220121C00140000 | 2022-01-19 3:46PM EST | 140.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HLT220121C00145000 | 2022-01-19 3:40PM EST | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| HLT220121C00150000 | 2022-01-19 3:57PM EST | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| HLT220121C00155000 | 2022-01-19 1:53PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| HLT220121C00160000 | 2022-01-19 3:04PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HLT220121C00165000 | 2022-01-18 3:51PM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HLT220121C00170000 | 2022-01-14 1:47PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HLT220121C00175000 | 2022-01-07 12:55PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HLT220121C00180000 | 2021-12-22 1:47PM EST | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT220121C00185000 | 2021-11-10 6:58AM EST | 185.00 | 1.25 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 233.20% |
| HLT220121C00190000 | 2021-12-31 9:30AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT220121C00195000 | 2021-11-01 11:54AM EST | 195.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 205.47% |
| HLT220121C00200000 | 2021-12-14 11:35AM EST | 200.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 185.94% |
Ventaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT220121P00027500 | 2021-11-19 1:30PM EST | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 312 | 1,147.66% |
| HLT220121P00030000 | 2021-11-10 6:58AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,359 | 800.00% |
| HLT220121P00032500 | 2021-11-10 6:58AM EST | 32.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 80 | 1,023.44% |
| HLT220121P00035000 | 2021-11-10 6:58AM EST | 35.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 67 | 854.69% |
| HLT220121P00037500 | 2021-11-10 6:58AM EST | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 743.75% |
| HLT220121P00040000 | 2021-12-27 9:30AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HLT220121P00042500 | 2021-11-10 6:58AM EST | 42.50 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 28 | 828.91% |
| HLT220121P00045000 | 2021-12-27 9:30AM EST | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| HLT220121P00047500 | 2021-11-10 6:58AM EST | 47.50 | 0.45 | 0.15 | 0.95 | 0.00 | - | 10 | 244 | 790.63% |
| HLT220121P00050000 | 2021-12-27 10:24AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT220121P00052500 | 2021-11-10 6:58AM EST | 52.50 | 0.40 | 0.05 | 0.85 | 0.00 | - | 3 | 28 | 699.22% |
| HLT220121P00055000 | 2021-12-15 11:17AM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 72 | 554.69% |
| HLT220121P00057500 | 2021-11-10 6:58AM EST | 57.50 | 0.40 | 0.05 | 0.85 | 0.00 | - | 4 | 18 | 639.84% |
| HLT220121P00060000 | 2021-11-10 2:45PM EST | 60.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 109 | 606.64% |
| HLT220121P00062500 | 2021-11-10 6:58AM EST | 62.50 | 0.55 | 0.10 | 0.85 | 0.00 | - | 11 | 9 | 591.41% |
| HLT220121P00065000 | 2021-11-12 1:11PM EST | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 484.38% |
| HLT220121P00067500 | 2021-11-10 6:58AM EST | 67.50 | 1.00 | 0.20 | 0.95 | 0.00 | - | 1 | 43 | 560.16% |
| HLT220121P00070000 | 2021-11-04 1:11PM EST | 70.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 5 | 120 | 450.78% |
| HLT220121P00072500 | 2021-11-03 8:37AM EST | 72.50 | 0.15 | 0.05 | 0.55 | 0.00 | - | 3 | 104 | 458.20% |
| HLT220121P00075000 | 2021-12-22 11:12AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HLT220121P00077500 | 2021-12-20 12:14PM EST | 77.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 100 | 492.19% |
| HLT220121P00080000 | 2021-12-31 3:16PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| HLT220121P00082500 | 2021-12-14 11:35AM EST | 82.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 296.88% |
| HLT220121P00085000 | 2021-12-20 10:05AM EST | 85.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 100 | 427.15% |
| HLT220121P00087500 | 2022-01-03 11:33AM EST | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HLT220121P00090000 | 2022-01-18 9:54AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT220121P00092500 | 2021-12-20 1:33PM EST | 92.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 437 | 367.19% |
| HLT220121P00095000 | 2022-01-18 9:54AM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT220121P00097500 | 2022-01-10 2:14PM EST | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HLT220121P00100000 | 2022-01-07 9:30AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HLT220121P00105000 | 2022-01-13 3:01PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HLT220121P00110000 | 2022-01-13 9:30AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HLT220121P00115000 | 2022-01-03 2:26PM EST | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| HLT220121P00120000 | 2022-01-14 9:40AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HLT220121P00125000 | 2022-01-13 12:39PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT220121P00130000 | 2022-01-14 12:48PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| HLT220121P00135000 | 2022-01-19 10:44AM EST | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| HLT220121P00140000 | 2022-01-19 3:59PM EST | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| HLT220121P00145000 | 2022-01-19 3:58PM EST | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HLT220121P00150000 | 2022-01-19 3:59PM EST | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HLT220121P00155000 | 2022-01-19 9:31AM EST | 155.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT220121P00160000 | 2022-01-18 9:59AM EST | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HLT220121P00165000 | 2022-01-04 3:36PM EST | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HLT220121P00170000 | 2021-11-10 6:58AM EST | 170.00 | 41.20 | 23.90 | 25.70 | 0.00 | - | 1 | 12 | 0.00% |
| HLT220121P00175000 | 2021-12-13 12:12AM EST | 175.00 | 31.70 | 20.00 | 24.70 | 0.00 | - | 3 | 3 | 0.00% |
| HLT220121P00180000 | 2022-01-19 11:26AM EST | 180.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT220121P00185000 | 2021-11-10 6:58AM EST | 185.00 | 56.30 | 38.30 | 39.80 | 0.00 | - | - | 16 | 0.00% |
| HLT220121P00190000 | 2021-12-30 10:26AM EST | 190.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
