Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
146,82-0,27 (-0,18%)
Al cierre: 04:03PM EST
147,29 +0,47 (+0,32%)
Después del cierre: 06:41PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240119C000600002022-12-21 9:46AM EST60.0071.0080.5083.200.00--10.00%
HLT240119C000650002022-08-18 10:04AM EST65.0077.0068.9072.900.00-130.00%
HLT240119C000700002023-02-02 11:32AM EST70.0081.3078.4081.800.00-1562.34%
HLT240119C000750002022-02-15 12:00PM EST75.0088.5079.7082.600.00-1183.04%
HLT240119C000800002022-12-20 1:08PM EST80.0055.6059.0059.800.00-6120.00%
HLT240119C000850002023-01-19 3:16PM EST85.0055.6064.6067.900.00-1653.64%
HLT240119C000900002023-02-03 3:04PM EST90.0061.6060.3063.10+0.10+0.16%6351.01%
HLT240119C000950002023-02-02 12:30PM EST95.0057.7056.3059.500.00-71250.84%
HLT240119C001000002023-02-03 2:23PM EST100.0053.0052.3054.90+1.00+1.92%31052.55%
HLT240119C001050002022-11-11 3:46PM EST105.0047.9042.6044.000.00-13829.52%
HLT240119C001100002023-02-01 10:33AM EST110.0043.5044.3047.000.00-23149.18%
HLT240119C001150002023-01-13 3:26PM EST115.0033.0039.8043.000.00-43047.13%
HLT240119C001200002023-02-03 3:50PM EST120.0036.5036.3038.50+0.40+1.11%1026643.84%
HLT240119C001250002023-02-03 12:58PM EST125.0033.0032.3034.60-0.60-1.79%21,03141.78%
HLT240119C001300002023-02-01 3:16PM EST130.0029.2029.1030.500.00-62339.16%
HLT240119C001350002023-02-03 3:50PM EST135.0025.9025.7028.50+2.40+10.21%328840.40%
HLT240119C001400002023-02-01 3:52PM EST140.0023.2022.7024.300.00-617037.17%
HLT240119C001450002023-02-02 2:57PM EST145.0019.8719.6020.700.00-12,22834.85%
HLT240119C001500002023-02-03 1:05PM EST150.0017.4016.9018.70-0.70-3.87%32,38235.09%
HLT240119C001550002023-02-02 11:30AM EST155.0015.6014.5016.500.00-631634.65%
HLT240119C001600002023-02-01 3:32PM EST160.0012.9012.3013.200.00-123131.96%
HLT240119C001650002023-02-01 3:33PM EST165.0010.9010.4011.300.00-11,23731.38%
HLT240119C001700002023-02-01 10:54AM EST170.008.508.809.700.00-117931.02%
HLT240119C001750002023-02-02 3:21PM EST175.007.486.908.100.00-321930.33%
HLT240119C001800002023-02-03 3:44PM EST180.006.206.007.80+2.00+47.62%84431.88%
HLT240119C001850002023-02-01 12:45PM EST185.004.654.705.700.00-140929.52%
HLT240119C001900002023-01-27 9:39AM EST190.003.803.706.400.00-25232.86%
HLT240119C001950002023-02-02 10:50AM EST195.003.802.955.100.00-22131.69%
HLT240119C002000002023-02-02 11:02AM EST200.003.202.403.700.00-22029.82%
HLT240119C002100002022-12-22 9:55AM EST210.001.701.401.600.00-21425.96%
HLT240119C002200002022-12-16 2:25PM EST220.001.700.751.250.00-21426.80%
HLT240119C002300002022-12-16 3:50PM EST230.001.250.550.850.00-21626.77%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240119P000600002023-01-04 11:04AM EST60.000.950.151.600.00-2853.69%
HLT240119P000650002022-11-09 2:38PM EST65.001.950.203.400.00-16157.76%
HLT240119P000700002022-09-12 9:17AM EST70.002.203.504.100.00-303365.17%
HLT240119P000750002023-01-06 3:50PM EST75.001.600.502.850.00-19555.25%
HLT240119P000800002022-12-23 3:46PM EST80.002.641.151.450.00-13842.65%
HLT240119P000850002023-01-23 2:09PM EST85.001.450.851.450.00-22239.06%
HLT240119P000900002023-02-01 3:03PM EST90.001.471.351.500.00-1095435.96%
HLT240119P000950002023-01-18 9:30AM EST95.002.651.351.850.00-164134.55%
HLT240119P001000002023-02-01 2:42PM EST100.002.302.002.350.00-212633.52%
HLT240119P001050002023-01-12 11:01AM EST105.004.702.152.800.00-3315231.97%
HLT240119P001100002023-02-03 2:16PM EST110.003.203.203.90-0.50-13.51%81,10932.27%
HLT240119P001150002023-01-26 9:48AM EST115.004.703.904.200.00-311329.69%
HLT240119P001200002023-02-01 11:42AM EST120.005.304.805.100.00-683328.60%
HLT240119P001250002023-01-26 9:46AM EST125.006.905.906.200.00-224327.63%
HLT240119P001300002023-02-03 3:50PM EST130.007.307.207.50-0.50-6.41%2215626.70%
HLT240119P001350002023-02-02 11:03AM EST135.008.308.609.600.00-21,62526.92%
HLT240119P001400002023-02-03 1:07PM EST140.0010.4010.4013.00+0.40+4.00%251029.00%
HLT240119P001450002023-02-03 3:50PM EST145.0012.5512.3013.00+0.40+3.29%2010424.44%
HLT240119P001500002023-02-01 3:39PM EST150.0014.1014.6016.100.00-127725.01%
HLT240119P001550002023-02-01 3:38PM EST155.0016.5017.0019.000.00-1724.76%
HLT240119P001600002022-12-06 3:55PM EST160.0029.1034.9036.800.00-184350.18%
HLT240119P001650002022-12-07 10:16AM EST165.0034.2037.2038.100.00-51546.57%
HLT240119P001700002022-09-27 9:10AM EST170.0052.3040.1041.600.00-111046.59%
HLT240119P001750002022-09-26 9:15AM EST175.0056.9048.0049.800.00-84853.10%
HLT240119P001800002023-01-18 3:09PM EST180.0045.1032.5036.300.00-320221.79%
HLT240119P001900002022-02-17 12:07PM EST190.0046.6047.7051.500.00--2036.87%
HLT240119P001950002022-02-17 12:08PM EST195.0050.1051.4055.000.00--235.56%
HLT240119P002000002022-12-23 2:20PM EST200.0073.5059.0064.000.00-2045.43%
HLT240119P002200002022-06-15 8:45AM EST220.0099.490.000.000.00-100.00%
HLT240119P002300002022-05-19 9:16AM EST230.0099.84111.00116.000.00--090.51%