Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
141,57+3,10 (+2,24%)
A partir del 01:49PM EDT. Mercado abierto.
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
HLT240119C000650002022-03-29 12:33PM EDT65.0092.7099.00103.500.00-33118.90%
HLT240119C000700002022-03-17 9:32AM EDT70.0084.0088.5093.500.00-1595.35%
HLT240119C000750002022-02-15 1:00PM EDT75.0088.5079.7082.600.00-1175.82%
HLT240119C000800002021-11-11 12:29PM EDT80.0069.5069.5074.000.00-1159.16%
HLT240119C000900002022-04-22 10:44AM EDT90.0072.0049.5053.800.00-1228.84%
HLT240119C000950002022-05-05 3:43PM EDT95.0064.6056.1057.700.00-1348.50%
HLT240119C001000002022-04-27 1:32PM EDT100.0067.1051.0054.400.00-1448.02%
HLT240119C001050002022-02-17 1:09PM EDT105.0059.7058.0061.100.00--2663.08%
HLT240119C001100002022-04-22 10:14AM EDT110.0058.5835.5040.500.00-1433.05%
HLT240119C001150002022-02-25 3:11PM EDT115.0048.0049.5054.500.00-4458.08%
HLT240119C001200002022-02-23 11:28AM EDT120.0040.8046.5051.500.00-2256.86%
HLT240119C001250002022-05-24 10:16AM EDT125.0031.0036.6037.500.00-1142.18%
HLT240119C001300002022-05-09 3:34PM EDT130.0029.2632.4034.600.00-2641.34%
HLT240119C001350002022-05-16 10:04AM EDT135.0027.5030.9031.800.00-222240.49%
HLT240119C001400002022-05-26 10:47AM EDT140.0027.6728.6029.200.00-11239.77%
HLT240119C001450002022-04-20 9:30AM EDT145.0042.000.000.000.00-1130.39%
HLT240119C001500002022-05-05 3:53PM EDT150.0030.2023.8024.500.00-101838.54%
HLT240119C001550002022-05-26 1:03PM EDT155.0021.2021.7022.400.00-5020438.02%
HLT240119C001600002022-04-21 12:40PM EDT160.0032.5113.6017.500.00-11133.49%
HLT240119C001650002022-05-06 9:42AM EDT165.0022.6717.9018.500.00-514936.93%
HLT240119C001700002022-05-16 3:23PM EDT170.0013.7316.2016.800.00-3313636.49%
HLT240119C001750002022-04-07 12:13PM EDT175.0016.3016.2018.100.00-105840.11%
HLT240119C001800002022-04-18 2:38PM EDT180.0021.008.8011.500.00-31632.37%
HLT240119C001850002022-04-07 12:45PM EDT185.0013.1013.3014.800.00-95938.75%
HLT240119C001900002022-04-08 1:49PM EDT190.0013.6611.9014.200.00-23939.39%
HLT240119C001950002022-03-30 3:55PM EDT195.0015.0015.7017.700.00--545.86%
HLT240119C002000002022-05-12 2:52PM EDT200.007.008.209.400.00-1934.86%
HLT240119C002300002022-05-24 10:15AM EDT230.004.704.105.30+0.70+17.50%2434.16%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240119P000650002022-05-04 1:46PM EDT65.002.551.503.200.00-141749.72%
HLT240119P000700002022-05-20 1:11PM EDT70.004.002.203.800.00-13148.17%
HLT240119P000750002022-05-03 1:23PM EDT75.004.002.206.500.00--153.31%
HLT240119P000800002022-03-07 11:00AM EDT80.005.102.205.800.00-5647.08%
HLT240119P000850002022-04-29 1:24PM EDT85.004.004.705.400.00-1142.15%
HLT240119P000900002022-03-16 3:55PM EDT90.005.802.006.000.00-102440.24%
HLT240119P000950002022-05-12 3:46PM EDT95.008.716.407.300.00-31239.93%
HLT240119P001000002022-05-24 12:26PM EDT100.0010.607.508.400.00-13538.87%
HLT240119P001050002022-05-24 12:26PM EDT105.0012.208.809.600.00-112337.82%
HLT240119P001100002022-05-24 12:18PM EDT110.0013.9010.1011.000.00-12836.96%
HLT240119P001150002022-05-24 2:16PM EDT115.0015.8011.7012.500.00-13436.08%
HLT240119P001200002022-05-24 2:15PM EDT120.0017.9013.4014.100.00-246235.16%
HLT240119P001250002022-05-16 3:37PM EDT125.0018.6015.3016.100.00-12134.67%
HLT240119P001300002022-05-12 10:52AM EDT130.0021.2417.3018.100.00-23833.96%
HLT240119P001350002022-05-16 3:38PM EDT135.0023.4019.4020.300.00-344833.33%
HLT240119P001400002022-03-10 4:18PM EDT140.0024.5020.0021.700.00-737231.36%
HLT240119P001450002022-02-14 2:51PM EDT145.0021.0022.7024.700.00-64031.46%
HLT240119P001500002022-05-26 10:47AM EDT150.0028.7326.8027.900.00-13631.61%
HLT240119P001550002021-11-02 3:29PM EDT155.0032.5034.5039.000.00-1142.44%
HLT240119P001650002022-04-07 1:15PM EDT165.0035.4734.7037.000.00-101330.10%
HLT240119P001700002022-04-07 1:15PM EDT170.0038.6938.6039.900.00-111128.99%
HLT240119P001750002022-04-06 11:35AM EDT175.0042.6041.9043.200.00-404128.22%
HLT240119P001800002022-04-06 3:30PM EDT180.0044.9044.7046.700.00-21220427.53%
HLT240119P001900002022-02-17 1:07PM EDT190.0046.6047.7051.500.00--2021.04%
HLT240119P001950002022-02-17 1:08PM EDT195.0050.1051.4055.000.00--218.44%
HLT240119P002000002021-10-22 3:21PM EDT200.0064.1860.0065.000.00-2030.19%
HLT240119P002200002022-05-19 10:16AM EDT220.0090.3978.5081.800.00--128.13%
HLT240119P002300002022-05-19 10:16AM EDT230.0099.8487.7091.500.00--129.24%