HLT - Hilton Worldwide Holdings Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 10:46AM EDT | 60.00 | 71.00 | 80.50 | 83.20 | 0.00 | - | - | 1 | 101.55% |
| HLT240119C00065000 | 2022-08-18 11:04AM EDT | 65.00 | 77.00 | 68.90 | 72.90 | 0.00 | - | 1 | 3 | 65.94% |
| HLT240119C00070000 | 2023-04-13 3:29PM EDT | 70.00 | 74.55 | 71.90 | 75.70 | 0.00 | - | 1 | 5 | 96.00% |
| HLT240119C00075000 | 2022-02-15 1:00PM EDT | 75.00 | 88.50 | 79.70 | 82.60 | 0.00 | - | 1 | 1 | 141.53% |
| HLT240119C00080000 | 2022-12-20 2:08PM EDT | 80.00 | 55.60 | 59.00 | 59.80 | 0.00 | - | 6 | 12 | 59.67% |
| HLT240119C00085000 | 2023-01-19 4:16PM EDT | 85.00 | 55.60 | 63.20 | 68.00 | 0.00 | - | 1 | 6 | 101.07% |
| HLT240119C00090000 | 2023-02-22 11:02AM EDT | 90.00 | 58.70 | 44.90 | 47.00 | 0.00 | - | 3 | 10 | 34.33% |
| HLT240119C00095000 | 2023-04-20 1:39PM EDT | 95.00 | 57.10 | 52.00 | 55.30 | 0.00 | - | 1 | 12 | 79.32% |
| HLT240119C00100000 | 2023-02-27 12:13PM EDT | 100.00 | 51.40 | 39.70 | 43.20 | 0.00 | - | 1 | 9 | 54.43% |
| HLT240119C00105000 | 2023-05-23 9:31AM EDT | 105.00 | 42.50 | 36.70 | 38.50 | 0.00 | - | 1 | 36 | 50.00% |
| HLT240119C00110000 | 2023-04-25 3:29PM EDT | 110.00 | 43.40 | 36.20 | 37.40 | 0.00 | - | 19 | 71 | 54.64% |
| HLT240119C00115000 | 2023-04-26 10:22AM EDT | 115.00 | 38.30 | 32.40 | 34.80 | 0.00 | - | 1 | 29 | 53.89% |
| HLT240119C00120000 | 2023-04-25 1:11PM EDT | 120.00 | 35.20 | 28.20 | 30.80 | 0.00 | - | 6 | 262 | 50.35% |
| HLT240119C00125000 | 2023-05-05 3:25PM EDT | 125.00 | 29.00 | 20.80 | 22.70 | 0.00 | - | 2 | 1,066 | 39.86% |
| HLT240119C00130000 | 2023-05-10 3:50PM EDT | 130.00 | 23.30 | 17.00 | 18.80 | 0.00 | - | 1 | 48 | 36.71% |
| HLT240119C00135000 | 2023-03-28 2:54PM EDT | 135.00 | 15.10 | 19.40 | 22.00 | 0.00 | - | 4 | 291 | 49.82% |
| HLT240119C00140000 | 2023-05-25 12:28PM EDT | 140.00 | 14.50 | 12.30 | 14.30 | 0.00 | - | 46 | 209 | 36.78% |
| HLT240119C00145000 | 2023-05-30 10:27AM EDT | 145.00 | 11.40 | 9.80 | 12.40 | 0.00 | - | 47 | 2,267 | 36.80% |
| HLT240119C00150000 | 2023-05-30 10:29AM EDT | 150.00 | 9.10 | 7.70 | 8.20 | 0.00 | - | 68 | 3,050 | 30.87% |
| HLT240119C00155000 | 2023-05-25 9:36AM EDT | 155.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 1 | 453 | 29.87% |
| HLT240119C00160000 | 2023-05-31 3:13PM EDT | 160.00 | 4.80 | 4.60 | 4.90 | -0.90 | -15.79% | 24 | 1,001 | 28.97% |
| HLT240119C00165000 | 2023-05-31 3:51PM EDT | 165.00 | 3.60 | 3.50 | 3.80 | -1.00 | -21.74% | 116 | 1,312 | 28.52% |
| HLT240119C00170000 | 2023-05-31 3:58PM EDT | 170.00 | 2.70 | 1.85 | 3.40 | -0.48 | -15.09% | 7 | 209 | 29.72% |
| HLT240119C00175000 | 2023-05-31 3:59PM EDT | 175.00 | 2.00 | 1.75 | 3.90 | -1.70 | -45.95% | 31 | 311 | 33.61% |
| HLT240119C00180000 | 2023-05-23 12:49PM EDT | 180.00 | 1.76 | 1.45 | 1.65 | 0.00 | - | 1 | 68 | 27.41% |
| HLT240119C00185000 | 2023-05-02 3:06PM EDT | 185.00 | 2.60 | 1.05 | 1.25 | 0.00 | - | 2 | 467 | 27.26% |
| HLT240119C00190000 | 2023-05-25 9:57AM EDT | 190.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 1 | 82 | 27.19% |
| HLT240119C00195000 | 2023-05-26 3:07PM EDT | 195.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 8 | 42 | 27.36% |
| HLT240119C00200000 | 2023-05-03 3:39PM EDT | 200.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 6 | 26 | 31.23% |
| HLT240119C00210000 | 2023-05-17 10:24AM EDT | 210.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 10 | 17 | 29.81% |
| HLT240119C00220000 | 2023-02-07 2:09PM EDT | 220.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 1 | 14 | 35.74% |
| HLT240119C00230000 | 2023-04-24 1:27PM EDT | 230.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 32.86% |
Ventaspara19 de enero de 2024
| 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 | 2023-05-30 10:31AM EDT | 60.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 54.42% |
| HLT240119P00065000 | 2023-03-23 11:16AM EDT | 65.00 | 0.64 | 0.00 | 0.80 | 0.00 | - | 10 | 70 | 55.23% |
| HLT240119P00070000 | 2023-05-24 12:23PM EDT | 70.00 | 0.43 | 0.15 | 0.70 | 0.00 | - | 6 | 354 | 49.02% |
| HLT240119P00075000 | 2023-03-24 10:49AM EDT | 75.00 | 1.50 | 0.15 | 1.80 | 0.00 | - | 1 | 95 | 55.20% |
| HLT240119P00080000 | 2023-04-27 10:22AM EDT | 80.00 | 0.90 | 0.25 | 2.00 | 0.00 | - | 1 | 34 | 51.67% |
| HLT240119P00085000 | 2023-05-19 1:28PM EDT | 85.00 | 0.85 | 0.85 | 1.40 | 0.00 | - | 1 | 29 | 42.68% |
| HLT240119P00090000 | 2023-05-18 2:10PM EDT | 90.00 | 1.12 | 1.20 | 1.50 | 0.00 | - | 1 | 1,187 | 39.15% |
| HLT240119P00095000 | 2023-05-24 10:25AM EDT | 95.00 | 1.90 | 1.55 | 1.90 | 0.00 | - | 13 | 451 | 37.45% |
| HLT240119P00100000 | 2023-05-23 3:51PM EDT | 100.00 | 2.30 | 2.00 | 2.40 | 0.00 | - | 1 | 132 | 35.85% |
| HLT240119P00105000 | 2023-05-17 9:38AM EDT | 105.00 | 2.39 | 2.60 | 3.20 | 0.00 | - | 2 | 272 | 35.06% |
| HLT240119P00110000 | 2023-04-28 9:59AM EDT | 110.00 | 3.30 | 2.80 | 3.60 | 0.00 | - | 2 | 2,455 | 32.20% |
| HLT240119P00115000 | 2023-05-08 11:34AM EDT | 115.00 | 3.60 | 4.20 | 4.60 | 0.00 | - | 16 | 422 | 31.09% |
| HLT240119P00120000 | 2023-05-30 10:31AM EDT | 120.00 | 5.30 | 4.30 | 6.80 | 0.00 | - | 3 | 865 | 32.75% |
| HLT240119P00125000 | 2023-05-10 2:39PM EDT | 125.00 | 6.25 | 6.30 | 8.30 | 0.00 | - | 2 | 175 | 31.56% |
| HLT240119P00130000 | 2023-05-23 12:42PM EDT | 130.00 | 8.00 | 8.00 | 10.00 | 0.00 | - | 13 | 438 | 30.27% |
| HLT240119P00135000 | 2023-05-31 2:57PM EDT | 135.00 | 10.10 | 9.00 | 12.50 | +0.50 | +5.21% | 1 | 1,604 | 30.23% |
| HLT240119P00140000 | 2023-05-31 3:21PM EDT | 140.00 | 12.30 | 10.30 | 12.70 | +0.60 | +5.13% | 47 | 2,101 | 24.20% |
| HLT240119P00145000 | 2023-05-31 3:56PM EDT | 145.00 | 14.80 | 14.70 | 15.90 | +2.10 | +16.54% | 132 | 318 | 24.31% |
| HLT240119P00150000 | 2023-05-11 9:39AM EDT | 150.00 | 15.90 | 17.10 | 18.90 | 0.00 | - | 4 | 730 | 23.13% |
| HLT240119P00155000 | 2023-05-16 10:50AM EDT | 155.00 | 17.80 | 19.50 | 21.40 | 0.00 | - | 42 | 72 | 19.37% |
| HLT240119P00160000 | 2023-05-10 10:48AM EDT | 160.00 | 21.00 | 23.50 | 26.70 | 0.00 | - | 1 | 45 | 22.98% |
| HLT240119P00165000 | 2023-02-08 12:55PM EDT | 165.00 | 22.90 | 23.80 | 27.00 | 0.00 | - | 19 | 34 | 0.00% |
| HLT240119P00170000 | 2022-09-27 10:10AM EDT | 170.00 | 52.30 | 40.10 | 41.60 | 0.00 | - | 11 | 10 | 41.96% |
| HLT240119P00175000 | 2023-02-14 4:49PM EDT | 175.00 | 26.10 | 35.30 | 39.00 | 0.00 | - | 19 | 49 | 15.14% |
| HLT240119P00180000 | 2023-02-14 4:37PM EDT | 180.00 | 30.30 | 40.80 | 44.30 | 0.00 | - | 2 | 199 | 20.19% |
| HLT240119P00190000 | 2023-02-09 11:00AM EDT | 190.00 | 39.60 | 47.00 | 52.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT240119P00195000 | 2022-02-17 1:08PM EDT | 195.00 | 50.10 | 51.40 | 55.00 | 0.00 | - | - | 2 | 0.00% |
| HLT240119P00200000 | 2022-12-23 3:20PM EDT | 200.00 | 73.50 | 59.00 | 64.00 | 0.00 | - | 2 | 0 | 21.68% |
| HLT240119P00220000 | 2022-06-15 9:45AM EDT | 220.00 | 99.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240119P00230000 | 2022-05-19 10:16AM EDT | 230.00 | 99.84 | 111.00 | 116.00 | 0.00 | - | - | 0 | 97.02% |
© 2023 Yahoo. Todos los derechos reservados.