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 |
---|---|---|---|---|---|---|---|---|---|---|
HLT240119C00060000 | 2022-12-21 9:46AM EST | 60.00 | 71.00 | 80.50 | 83.20 | 0.00 | - | - | 1 | 0.00% |
HLT240119C00065000 | 2022-08-18 10:04AM EST | 65.00 | 77.00 | 68.90 | 72.90 | 0.00 | - | 1 | 3 | 0.00% |
HLT240119C00070000 | 2023-02-02 11:32AM EST | 70.00 | 81.30 | 78.40 | 81.80 | 0.00 | - | 1 | 5 | 62.34% |
HLT240119C00075000 | 2022-02-15 12:00PM EST | 75.00 | 88.50 | 79.70 | 82.60 | 0.00 | - | 1 | 1 | 83.04% |
HLT240119C00080000 | 2022-12-20 1:08PM EST | 80.00 | 55.60 | 59.00 | 59.80 | 0.00 | - | 6 | 12 | 0.00% |
HLT240119C00085000 | 2023-01-19 3:16PM EST | 85.00 | 55.60 | 64.60 | 67.90 | 0.00 | - | 1 | 6 | 53.64% |
HLT240119C00090000 | 2023-02-03 3:04PM EST | 90.00 | 61.60 | 60.30 | 63.10 | +0.10 | +0.16% | 6 | 3 | 51.01% |
HLT240119C00095000 | 2023-02-02 12:30PM EST | 95.00 | 57.70 | 56.30 | 59.50 | 0.00 | - | 7 | 12 | 50.84% |
HLT240119C00100000 | 2023-02-03 2:23PM EST | 100.00 | 53.00 | 52.30 | 54.90 | +1.00 | +1.92% | 3 | 10 | 52.55% |
HLT240119C00105000 | 2022-11-11 3:46PM EST | 105.00 | 47.90 | 42.60 | 44.00 | 0.00 | - | 1 | 38 | 29.52% |
HLT240119C00110000 | 2023-02-01 10:33AM EST | 110.00 | 43.50 | 44.30 | 47.00 | 0.00 | - | 2 | 31 | 49.18% |
HLT240119C00115000 | 2023-01-13 3:26PM EST | 115.00 | 33.00 | 39.80 | 43.00 | 0.00 | - | 4 | 30 | 47.13% |
HLT240119C00120000 | 2023-02-03 3:50PM EST | 120.00 | 36.50 | 36.30 | 38.50 | +0.40 | +1.11% | 10 | 266 | 43.84% |
HLT240119C00125000 | 2023-02-03 12:58PM EST | 125.00 | 33.00 | 32.30 | 34.60 | -0.60 | -1.79% | 2 | 1,031 | 41.78% |
HLT240119C00130000 | 2023-02-01 3:16PM EST | 130.00 | 29.20 | 29.10 | 30.50 | 0.00 | - | 6 | 23 | 39.16% |
HLT240119C00135000 | 2023-02-03 3:50PM EST | 135.00 | 25.90 | 25.70 | 28.50 | +2.40 | +10.21% | 3 | 288 | 40.40% |
HLT240119C00140000 | 2023-02-01 3:52PM EST | 140.00 | 23.20 | 22.70 | 24.30 | 0.00 | - | 6 | 170 | 37.17% |
HLT240119C00145000 | 2023-02-02 2:57PM EST | 145.00 | 19.87 | 19.60 | 20.70 | 0.00 | - | 1 | 2,228 | 34.85% |
HLT240119C00150000 | 2023-02-03 1:05PM EST | 150.00 | 17.40 | 16.90 | 18.70 | -0.70 | -3.87% | 3 | 2,382 | 35.09% |
HLT240119C00155000 | 2023-02-02 11:30AM EST | 155.00 | 15.60 | 14.50 | 16.50 | 0.00 | - | 6 | 316 | 34.65% |
HLT240119C00160000 | 2023-02-01 3:32PM EST | 160.00 | 12.90 | 12.30 | 13.20 | 0.00 | - | 1 | 231 | 31.96% |
HLT240119C00165000 | 2023-02-01 3:33PM EST | 165.00 | 10.90 | 10.40 | 11.30 | 0.00 | - | 1 | 1,237 | 31.38% |
HLT240119C00170000 | 2023-02-01 10:54AM EST | 170.00 | 8.50 | 8.80 | 9.70 | 0.00 | - | 1 | 179 | 31.02% |
HLT240119C00175000 | 2023-02-02 3:21PM EST | 175.00 | 7.48 | 6.90 | 8.10 | 0.00 | - | 3 | 219 | 30.33% |
HLT240119C00180000 | 2023-02-03 3:44PM EST | 180.00 | 6.20 | 6.00 | 7.80 | +2.00 | +47.62% | 8 | 44 | 31.88% |
HLT240119C00185000 | 2023-02-01 12:45PM EST | 185.00 | 4.65 | 4.70 | 5.70 | 0.00 | - | 1 | 409 | 29.52% |
HLT240119C00190000 | 2023-01-27 9:39AM EST | 190.00 | 3.80 | 3.70 | 6.40 | 0.00 | - | 2 | 52 | 32.86% |
HLT240119C00195000 | 2023-02-02 10:50AM EST | 195.00 | 3.80 | 2.95 | 5.10 | 0.00 | - | 2 | 21 | 31.69% |
HLT240119C00200000 | 2023-02-02 11:02AM EST | 200.00 | 3.20 | 2.40 | 3.70 | 0.00 | - | 2 | 20 | 29.82% |
HLT240119C00210000 | 2022-12-22 9:55AM EST | 210.00 | 1.70 | 1.40 | 1.60 | 0.00 | - | 2 | 14 | 25.96% |
HLT240119C00220000 | 2022-12-16 2:25PM EST | 220.00 | 1.70 | 0.75 | 1.25 | 0.00 | - | 2 | 14 | 26.80% |
HLT240119C00230000 | 2022-12-16 3:50PM EST | 230.00 | 1.25 | 0.55 | 0.85 | 0.00 | - | 2 | 16 | 26.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
HLT240119P00060000 | 2023-01-04 11:04AM EST | 60.00 | 0.95 | 0.15 | 1.60 | 0.00 | - | 2 | 8 | 53.69% |
HLT240119P00065000 | 2022-11-09 2:38PM EST | 65.00 | 1.95 | 0.20 | 3.40 | 0.00 | - | 1 | 61 | 57.76% |
HLT240119P00070000 | 2022-09-12 9:17AM EST | 70.00 | 2.20 | 3.50 | 4.10 | 0.00 | - | 30 | 33 | 65.17% |
HLT240119P00075000 | 2023-01-06 3:50PM EST | 75.00 | 1.60 | 0.50 | 2.85 | 0.00 | - | 1 | 95 | 55.25% |
HLT240119P00080000 | 2022-12-23 3:46PM EST | 80.00 | 2.64 | 1.15 | 1.45 | 0.00 | - | 1 | 38 | 42.65% |
HLT240119P00085000 | 2023-01-23 2:09PM EST | 85.00 | 1.45 | 0.85 | 1.45 | 0.00 | - | 2 | 22 | 39.06% |
HLT240119P00090000 | 2023-02-01 3:03PM EST | 90.00 | 1.47 | 1.35 | 1.50 | 0.00 | - | 10 | 954 | 35.96% |
HLT240119P00095000 | 2023-01-18 9:30AM EST | 95.00 | 2.65 | 1.35 | 1.85 | 0.00 | - | 1 | 641 | 34.55% |
HLT240119P00100000 | 2023-02-01 2:42PM EST | 100.00 | 2.30 | 2.00 | 2.35 | 0.00 | - | 2 | 126 | 33.52% |
HLT240119P00105000 | 2023-01-12 11:01AM EST | 105.00 | 4.70 | 2.15 | 2.80 | 0.00 | - | 33 | 152 | 31.97% |
HLT240119P00110000 | 2023-02-03 2:16PM EST | 110.00 | 3.20 | 3.20 | 3.90 | -0.50 | -13.51% | 8 | 1,109 | 32.27% |
HLT240119P00115000 | 2023-01-26 9:48AM EST | 115.00 | 4.70 | 3.90 | 4.20 | 0.00 | - | 3 | 113 | 29.69% |
HLT240119P00120000 | 2023-02-01 11:42AM EST | 120.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 6 | 833 | 28.60% |
HLT240119P00125000 | 2023-01-26 9:46AM EST | 125.00 | 6.90 | 5.90 | 6.20 | 0.00 | - | 2 | 243 | 27.63% |
HLT240119P00130000 | 2023-02-03 3:50PM EST | 130.00 | 7.30 | 7.20 | 7.50 | -0.50 | -6.41% | 22 | 156 | 26.70% |
HLT240119P00135000 | 2023-02-02 11:03AM EST | 135.00 | 8.30 | 8.60 | 9.60 | 0.00 | - | 2 | 1,625 | 26.92% |
HLT240119P00140000 | 2023-02-03 1:07PM EST | 140.00 | 10.40 | 10.40 | 13.00 | +0.40 | +4.00% | 2 | 510 | 29.00% |
HLT240119P00145000 | 2023-02-03 3:50PM EST | 145.00 | 12.55 | 12.30 | 13.00 | +0.40 | +3.29% | 20 | 104 | 24.44% |
HLT240119P00150000 | 2023-02-01 3:39PM EST | 150.00 | 14.10 | 14.60 | 16.10 | 0.00 | - | 1 | 277 | 25.01% |
HLT240119P00155000 | 2023-02-01 3:38PM EST | 155.00 | 16.50 | 17.00 | 19.00 | 0.00 | - | 1 | 7 | 24.76% |
HLT240119P00160000 | 2022-12-06 3:55PM EST | 160.00 | 29.10 | 34.90 | 36.80 | 0.00 | - | 18 | 43 | 50.18% |
HLT240119P00165000 | 2022-12-07 10:16AM EST | 165.00 | 34.20 | 37.20 | 38.10 | 0.00 | - | 5 | 15 | 46.57% |
HLT240119P00170000 | 2022-09-27 9:10AM EST | 170.00 | 52.30 | 40.10 | 41.60 | 0.00 | - | 11 | 10 | 46.59% |
HLT240119P00175000 | 2022-09-26 9:15AM EST | 175.00 | 56.90 | 48.00 | 49.80 | 0.00 | - | 8 | 48 | 53.10% |
HLT240119P00180000 | 2023-01-18 3:09PM EST | 180.00 | 45.10 | 32.50 | 36.30 | 0.00 | - | 3 | 202 | 21.79% |
HLT240119P00190000 | 2022-02-17 12:07PM EST | 190.00 | 46.60 | 47.70 | 51.50 | 0.00 | - | - | 20 | 36.87% |
HLT240119P00195000 | 2022-02-17 12:08PM EST | 195.00 | 50.10 | 51.40 | 55.00 | 0.00 | - | - | 2 | 35.56% |
HLT240119P00200000 | 2022-12-23 2:20PM EST | 200.00 | 73.50 | 59.00 | 64.00 | 0.00 | - | 2 | 0 | 45.43% |
HLT240119P00220000 | 2022-06-15 8:45AM EST | 220.00 | 99.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HLT240119P00230000 | 2022-05-19 9:16AM EST | 230.00 | 99.84 | 111.00 | 116.00 | 0.00 | - | - | 0 | 90.51% |