Mercados españoles cerrados
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1122 +0,0005 (+0,04%) Petróleo Brent
72,93 -0,77 (-1,04%) Bitcoin EUR
54.301,02 +40,18 (+0,07%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.50 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-08-26 9:30AM EDT | 100.00 | 119.50 | 120.50 | 123.90 | 0.00 | - | 1 | 29 | 80.35% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-08-13 10:36AM EDT | 115.00 | 92.40 | 101.10 | 105.00 | 0.00 | - | 1 | 4 | 0.00% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 90.50 | 95.00 | 0.00 | - | 1 | 23 | 0.00% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-07-12 10:02AM EDT | 130.00 | 92.50 | 78.30 | 81.10 | 0.00 | - | 1 | 50 | 0.00% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 68.30 | 71.60 | 0.00 | - | 1 | 27 | 0.00% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 0.00% |
| HLT250117C00150000 | 2024-08-02 9:33AM EDT | 150.00 | 55.10 | 70.70 | 74.60 | 0.00 | - | 1 | 2,510 | 57.53% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 0.00% |
| HLT250117C00160000 | 2024-09-11 2:26PM EDT | 160.00 | 54.90 | 62.70 | 65.60 | 0.00 | - | 50 | 144 | 54.29% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 43.10 | 44.40 | 0.00 | - | 3 | 229 | 0.00% |
| HLT250117C00170000 | 2024-08-14 11:13AM EDT | 170.00 | 41.70 | 49.20 | 52.30 | 0.00 | - | 2 | 155 | 32.32% |
| HLT250117C00175000 | 2024-08-12 12:58PM EDT | 175.00 | 38.40 | 40.90 | 42.70 | 0.00 | - | 1 | 279 | 0.00% |
| HLT250117C00180000 | 2024-09-17 11:00AM EDT | 180.00 | 44.13 | 44.10 | 46.80 | 0.00 | - | 1 | 488 | 43.43% |
| HLT250117C00185000 | 2024-05-14 12:13PM EDT | 185.00 | 31.01 | 33.80 | 36.00 | 0.00 | - | 1 | 87 | 11.33% |
| HLT250117C00190000 | 2024-09-03 12:35PM EDT | 190.00 | 33.50 | 35.10 | 37.70 | 0.00 | - | 2 | 308 | 38.45% |
| HLT250117C00195000 | 2024-08-08 3:34PM EDT | 195.00 | 22.60 | 26.50 | 28.40 | 0.00 | - | 16 | 155 | 22.49% |
| HLT250117C00200000 | 2024-09-12 10:53AM EDT | 200.00 | 24.77 | 27.50 | 29.10 | 0.00 | - | 1 | 314 | 34.13% |
| HLT250117C00210000 | 2024-09-17 2:44PM EDT | 210.00 | 19.90 | 20.40 | 21.10 | 0.00 | - | 1 | 1,303 | 30.16% |
| HLT250117C00220000 | 2024-09-18 11:29AM EDT | 220.00 | 14.71 | 14.00 | 14.60 | +1.26 | +9.37% | 9 | 5,041 | 27.76% |
| HLT250117C00230000 | 2024-09-18 3:51PM EDT | 230.00 | 9.10 | 8.90 | 9.40 | +1.10 | +13.75% | 2 | 862 | 25.85% |
| HLT250117C00240000 | 2024-09-12 2:23PM EDT | 240.00 | 4.40 | 5.20 | 5.70 | 0.00 | - | 69 | 1,239 | 24.61% |
| HLT250117C00250000 | 2024-09-17 3:51PM EDT | 250.00 | 3.34 | 2.85 | 3.30 | 0.00 | - | 1 | 234 | 23.90% |
| HLT250117C00260000 | 2024-09-17 3:51PM EDT | 260.00 | 1.91 | 1.35 | 1.85 | 0.00 | - | 1 | 71 | 23.55% |
| HLT250117C00270000 | 2024-08-30 3:46PM EDT | 270.00 | 0.80 | 0.60 | 1.05 | 0.00 | - | 10 | 17 | 23.61% |
| HLT250117C00280000 | 2024-07-16 12:41PM EDT | 280.00 | 2.03 | 0.10 | 1.65 | 0.00 | - | 1 | 6 | 29.76% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 31.13% |
| HLT250117C00300000 | 2024-06-25 10:54AM EDT | 300.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 30.79% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2024-09-17 3:58PM EDT | 60.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 114.55% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 103.61% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 90.04% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 83.89% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 99.88% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 98.00% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 2 | 33 | 80.37% |
| HLT250117P00095000 | 2024-07-12 2:17PM EDT | 95.00 | 0.24 | 0.05 | 1.55 | 0.00 | - | 1 | 95 | 78.66% |
| HLT250117P00100000 | 2024-09-13 9:30AM EDT | 100.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 50 | 147 | 68.75% |
| HLT250117P00105000 | 2024-09-03 2:45PM EDT | 105.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 60.06% |
| HLT250117P00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.60 | 0.05 | 2.40 | 0.00 | - | 27 | 370 | 71.85% |
| HLT250117P00115000 | 2024-07-25 11:09AM EDT | 115.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | 1 | 245 | 67.55% |
| HLT250117P00120000 | 2024-09-13 10:10AM EDT | 120.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 6 | 66 | 53.42% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 2 | 316 | 56.71% |
| HLT250117P00130000 | 2024-09-09 11:10AM EDT | 130.00 | 0.37 | 0.10 | 0.45 | 0.00 | - | 1 | 141 | 47.17% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HLT250117P00140000 | 2024-06-20 3:45PM EDT | 140.00 | 0.72 | 0.25 | 2.70 | 0.00 | - | 1 | 108 | 52.00% |
| HLT250117P00145000 | 2024-09-09 2:27PM EDT | 145.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 5 | 588 | 52.64% |
| HLT250117P00150000 | 2024-06-20 1:29PM EDT | 150.00 | 0.85 | 0.35 | 1.65 | 0.00 | - | 1 | 442 | 46.66% |
| HLT250117P00155000 | 2024-09-10 10:01AM EDT | 155.00 | 1.05 | 0.25 | 2.75 | 0.00 | - | 1 | 236 | 49.65% |
| HLT250117P00160000 | 2024-09-18 3:51PM EDT | 160.00 | 0.84 | 0.30 | 2.90 | -0.41 | -32.80% | 2 | 853 | 46.92% |
| HLT250117P00165000 | 2024-09-12 2:41PM EDT | 165.00 | 1.15 | 0.85 | 2.40 | 0.00 | - | 25 | 411 | 41.18% |
| HLT250117P00170000 | 2024-09-12 2:47PM EDT | 170.00 | 1.40 | 1.00 | 3.00 | 0.00 | - | 45 | 299 | 40.60% |
| HLT250117P00175000 | 2024-09-12 2:47PM EDT | 175.00 | 1.75 | 1.15 | 2.50 | 0.00 | - | 48 | 2,984 | 35.22% |
| HLT250117P00180000 | 2024-09-17 3:57PM EDT | 180.00 | 1.82 | 1.65 | 2.15 | 0.00 | - | 2 | 2,553 | 30.63% |
| HLT250117P00185000 | 2024-09-17 3:57PM EDT | 185.00 | 2.24 | 2.05 | 2.70 | 0.00 | - | 3 | 476 | 29.71% |
| HLT250117P00190000 | 2024-09-10 3:58PM EDT | 190.00 | 2.65 | 2.60 | 3.20 | -2.05 | -43.62% | 30 | 144 | 28.24% |
| HLT250117P00195000 | 2024-09-13 12:28PM EDT | 195.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 1 | 463 | 26.19% |
| HLT250117P00200000 | 2024-09-16 2:21PM EDT | 200.00 | 4.22 | 4.10 | 4.50 | -0.74 | -14.92% | 2 | 1,618 | 25.24% |
| HLT250117P00210000 | 2024-09-18 11:36AM EDT | 210.00 | 6.50 | 6.50 | 7.00 | -1.90 | -22.62% | 4 | 1,320 | 23.52% |
| HLT250117P00220000 | 2024-09-18 11:51AM EDT | 220.00 | 10.00 | 10.10 | 10.70 | -0.75 | -6.98% | 23 | 210 | 22.01% |
| HLT250117P00230000 | 2024-09-18 11:38AM EDT | 230.00 | 14.74 | 15.00 | 16.00 | -0.86 | -5.51% | 10 | 17 | 20.99% |
| HLT250117P00240000 | 2024-09-10 1:24PM EDT | 240.00 | 30.49 | 20.00 | 22.80 | 0.00 | - | 1 | 1 | 20.18% |
| HLT250117P00250000 | 2024-07-17 12:48PM EDT | 250.00 | 28.50 | 35.30 | 39.70 | 0.00 | - | - | 1 | 41.11% |
| HLT250117P00270000 | 2024-09-05 2:57PM EDT | 270.00 | 54.50 | 47.40 | 50.40 | 0.00 | - | 1 | 1 | 25.26% |
| HLT250117P00290000 | 2024-05-22 3:54PM EDT | 290.00 | 85.63 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 51.88% |
| HLT250117P00300000 | 2024-05-22 3:54PM EDT | 300.00 | 95.67 | 81.60 | 86.50 | 0.00 | - | 1 | 0 | 55.57% |
© 2024 Yahoo. Todos los derechos reservados.