HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Precio demorado. Divisa en USD
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 10:46AM EDT60.0071.0080.5083.200.00--1101.55%
HLT240119C000650002022-08-18 11:04AM EDT65.0077.0068.9072.900.00-1365.94%
HLT240119C000700002023-04-13 3:29PM EDT70.0074.5571.9075.700.00-1596.00%
HLT240119C000750002022-02-15 1:00PM EDT75.0088.5079.7082.600.00-11141.53%
HLT240119C000800002022-12-20 2:08PM EDT80.0055.6059.0059.800.00-61259.67%
HLT240119C000850002023-01-19 4:16PM EDT85.0055.6063.2068.000.00-16101.07%
HLT240119C000900002023-02-22 11:02AM EDT90.0058.7044.9047.000.00-31034.33%
HLT240119C000950002023-04-20 1:39PM EDT95.0057.1052.0055.300.00-11279.32%
HLT240119C001000002023-02-27 12:13PM EDT100.0051.4039.7043.200.00-1954.43%
HLT240119C001050002023-05-23 9:31AM EDT105.0042.5036.7038.500.00-13650.00%
HLT240119C001100002023-04-25 3:29PM EDT110.0043.4036.2037.400.00-197154.64%
HLT240119C001150002023-04-26 10:22AM EDT115.0038.3032.4034.800.00-12953.89%
HLT240119C001200002023-04-25 1:11PM EDT120.0035.2028.2030.800.00-626250.35%
HLT240119C001250002023-05-05 3:25PM EDT125.0029.0020.8022.700.00-21,06639.86%
HLT240119C001300002023-05-10 3:50PM EDT130.0023.3017.0018.800.00-14836.71%
HLT240119C001350002023-03-28 2:54PM EDT135.0015.1019.4022.000.00-429149.82%
HLT240119C001400002023-05-25 12:28PM EDT140.0014.5012.3014.300.00-4620936.78%
HLT240119C001450002023-05-30 10:27AM EDT145.0011.409.8012.400.00-472,26736.80%
HLT240119C001500002023-05-30 10:29AM EDT150.009.107.708.200.00-683,05030.87%
HLT240119C001550002023-05-25 9:36AM EDT155.007.006.106.400.00-145329.87%
HLT240119C001600002023-05-31 3:13PM EDT160.004.804.604.90-0.90-15.79%241,00128.97%
HLT240119C001650002023-05-31 3:51PM EDT165.003.603.503.80-1.00-21.74%1161,31228.52%
HLT240119C001700002023-05-31 3:58PM EDT170.002.701.853.40-0.48-15.09%720929.72%
HLT240119C001750002023-05-31 3:59PM EDT175.002.001.753.90-1.70-45.95%3131133.61%
HLT240119C001800002023-05-23 12:49PM EDT180.001.761.451.650.00-16827.41%
HLT240119C001850002023-05-02 3:06PM EDT185.002.601.051.250.00-246727.26%
HLT240119C001900002023-05-25 9:57AM EDT190.001.200.800.950.00-18227.19%
HLT240119C001950002023-05-26 3:07PM EDT195.000.950.600.750.00-84227.36%
HLT240119C002000002023-05-03 3:39PM EDT200.001.300.351.100.00-62631.23%
HLT240119C002100002023-05-17 10:24AM EDT210.000.550.050.550.00-101729.81%
HLT240119C002200002023-02-07 2:09PM EDT220.001.400.750.950.00-11435.74%
HLT240119C002300002023-04-24 1:27PM EDT230.000.400.000.400.00-31632.86%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240119P000600002023-05-30 10:31AM EDT60.000.300.050.450.00-11254.42%
HLT240119P000650002023-03-23 11:16AM EDT65.000.640.000.800.00-107055.23%
HLT240119P000700002023-05-24 12:23PM EDT70.000.430.150.700.00-635449.02%
HLT240119P000750002023-03-24 10:49AM EDT75.001.500.151.800.00-19555.20%
HLT240119P000800002023-04-27 10:22AM EDT80.000.900.252.000.00-13451.67%
HLT240119P000850002023-05-19 1:28PM EDT85.000.850.851.400.00-12942.68%
HLT240119P000900002023-05-18 2:10PM EDT90.001.121.201.500.00-11,18739.15%
HLT240119P000950002023-05-24 10:25AM EDT95.001.901.551.900.00-1345137.45%
HLT240119P001000002023-05-23 3:51PM EDT100.002.302.002.400.00-113235.85%
HLT240119P001050002023-05-17 9:38AM EDT105.002.392.603.200.00-227235.06%
HLT240119P001100002023-04-28 9:59AM EDT110.003.302.803.600.00-22,45532.20%
HLT240119P001150002023-05-08 11:34AM EDT115.003.604.204.600.00-1642231.09%
HLT240119P001200002023-05-30 10:31AM EDT120.005.304.306.800.00-386532.75%
HLT240119P001250002023-05-10 2:39PM EDT125.006.256.308.300.00-217531.56%
HLT240119P001300002023-05-23 12:42PM EDT130.008.008.0010.000.00-1343830.27%
HLT240119P001350002023-05-31 2:57PM EDT135.0010.109.0012.50+0.50+5.21%11,60430.23%
HLT240119P001400002023-05-31 3:21PM EDT140.0012.3010.3012.70+0.60+5.13%472,10124.20%
HLT240119P001450002023-05-31 3:56PM EDT145.0014.8014.7015.90+2.10+16.54%13231824.31%
HLT240119P001500002023-05-11 9:39AM EDT150.0015.9017.1018.900.00-473023.13%
HLT240119P001550002023-05-16 10:50AM EDT155.0017.8019.5021.400.00-427219.37%
HLT240119P001600002023-05-10 10:48AM EDT160.0021.0023.5026.700.00-14522.98%
HLT240119P001650002023-02-08 12:55PM EDT165.0022.9023.8027.000.00-19340.00%
HLT240119P001700002022-09-27 10:10AM EDT170.0052.3040.1041.600.00-111041.96%
HLT240119P001750002023-02-14 4:49PM EDT175.0026.1035.3039.000.00-194915.14%
HLT240119P001800002023-02-14 4:37PM EDT180.0030.3040.8044.300.00-219920.19%
HLT240119P001900002023-02-09 11:00AM EDT190.0039.6047.0052.000.00-500.00%
HLT240119P001950002022-02-17 1:08PM EDT195.0050.1051.4055.000.00--20.00%
HLT240119P002000002022-12-23 3:20PM EDT200.0073.5059.0064.000.00-2021.68%
HLT240119P002200002022-06-15 9:45AM EDT220.0099.490.000.000.00-100.00%
HLT240119P002300002022-05-19 10:16AM EDT230.0099.84111.00116.000.00--097.02%