Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,44+2,16 (+1,66%)
Al cierre: 04:00PM EDT
132,35 -0,09 (-0,07%)
Después del cierre: 04:10PM 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 EDT80.0074.2461.5066.000.00-11196.63%
HLT220715C000900002021-11-23 1:14PM EDT90.0056.5065.1068.300.00--3260.34%
HLT220715C000950002021-11-22 12:43PM EDT95.0050.6058.6061.600.00--1230.05%
HLT220715C001000002022-05-16 12:13AM EDT100.0037.0731.8034.700.00--551.64%
HLT220715C001050002022-03-08 11:33AM EDT105.0031.3041.6042.800.00-34146.53%
HLT220715C001100002022-04-07 10:39AM EDT110.0035.3034.8036.000.00-12121.96%
HLT220715C001150002022-05-20 11:19AM EDT115.0019.3719.1020.900.00-11051.84%
HLT220715C001200002022-05-20 11:19AM EDT120.0015.3215.6016.200.00-71744.40%
HLT220715C001250002022-05-23 9:32AM EDT125.0012.3011.9012.60+0.30+2.50%1025,09442.37%
HLT220715C001300002022-05-20 10:54AM EDT130.009.108.909.400.00-113140.37%
HLT220715C001350002022-05-23 10:16AM EDT135.006.006.206.80-0.06-0.99%2614739.10%
HLT220715C001400002022-05-23 12:32PM EDT140.004.504.304.90+0.20+4.65%2014438.92%
HLT220715C001450002022-05-23 12:52PM EDT145.003.012.953.20-0.08-2.59%233937.42%
HLT220715C001500002022-05-23 3:31PM EDT150.001.901.852.10-0.16-7.77%932936.96%
HLT220715C001550002022-05-23 3:35PM EDT155.001.301.201.45-0.87-40.09%726837.56%
HLT220715C001600002022-05-23 11:19AM EDT160.000.850.751.10-0.24-22.02%173339.21%
HLT220715C001650002022-05-23 1:18PM EDT165.000.550.500.65-0.19-25.68%333138.33%
HLT220715C001700002022-05-23 10:21AM EDT170.000.350.300.45-0.23-39.66%11,00239.04%
HLT220715C001750002022-05-09 1:27PM EDT175.000.950.200.350.00-195440.55%
HLT220715C001800002022-05-13 10:54AM EDT180.000.590.100.700.00-132450.07%
HLT220715C001850002022-05-17 11:06AM EDT185.000.350.100.500.00-26850.00%
HLT220715C001900002022-04-26 11:18AM EDT190.001.200.050.450.00-33452.08%
HLT220715C001950002022-04-21 2:47PM EDT195.001.200.050.250.00-2649.90%
HLT220715C002000002022-05-23 1:49PM EDT200.000.190.050.70-0.36-65.45%34556.06%
HLT220715C002100002022-01-26 12:27PM EDT210.001.400.550.850.00-3368.36%
HLT220715C002200002022-05-16 12:13AM EDT220.000.140.001.250.00--172.17%
HLT220715C002300002022-02-25 10:32AM EDT230.000.250.050.400.00-1165.72%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT220715P000700002022-05-23 3:56PM EDT70.000.300.100.55+0.05+20.00%22786.04%
HLT220715P000750002022-05-19 9:55AM EDT75.000.390.150.500.00-2077.73%
HLT220715P000800002022-05-20 10:10AM EDT80.000.480.200.800.00-11275.59%
HLT220715P000850002022-05-20 1:14PM EDT85.000.550.251.000.00-1370.85%
HLT220715P000900002022-05-20 2:12PM EDT90.000.750.351.050.00-11764.65%
HLT220715P000950002022-05-17 10:40AM EDT95.000.740.700.900.00-14158.91%
HLT220715P001000002022-05-20 11:40AM EDT100.001.150.951.150.00-24855.15%
HLT220715P001050002022-05-20 3:37PM EDT105.001.701.301.400.00-10119051.15%
HLT220715P001100002022-05-23 3:54PM EDT110.001.901.801.90-0.54-22.13%77148.61%
HLT220715P001150002022-05-23 3:48PM EDT115.002.602.503.00-1.30-33.33%934148.67%
HLT220715P001200002022-05-23 3:34PM EDT120.003.603.403.70-0.90-20.00%142,57744.04%
HLT220715P001250002022-05-23 10:40AM EDT125.005.314.805.20-1.14-17.67%1175742.60%
HLT220715P001300002022-05-23 3:16PM EDT130.007.506.707.10-1.00-11.76%3143341.08%
HLT220715P001350002022-05-23 12:54PM EDT135.009.339.109.60-2.07-18.16%81,54540.28%
HLT220715P001400002022-05-19 1:27PM EDT140.0012.4012.0012.600.00-230639.65%
HLT220715P001450002022-05-23 1:49PM EDT145.0015.4015.4016.10-1.19-7.17%485939.36%
HLT220715P001500002022-05-18 3:33PM EDT150.0024.5019.0020.400.00-210741.79%
HLT220715P001550002022-05-17 9:57AM EDT155.0021.7023.3024.800.00-16643.58%
HLT220715P001600002022-05-20 11:19AM EDT160.0029.8727.2030.300.00-24352.42%
HLT220715P001650002022-05-04 3:33PM EDT165.0018.1032.0035.400.00-12558.20%
HLT220715P001700002022-04-20 12:45PM EDT170.0013.3037.8042.500.00-3461.08%
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%