Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
204,19-1,60 (-0,78%)
Al cierre: 04:00PM EDT
207,40 +3,21 (+1,57%)
Después del cierre: 06:24PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT250117C000600002023-11-24 12:06PM EDT60.00114.40123.10125.100.00-110.00%
HLT250117C000700002023-09-14 3:18PM EDT70.0090.5082.8085.600.00-310.00%
HLT250117C000850002023-02-17 12:51PM EDT85.0070.3058.0062.400.00-110.00%
HLT250117C000900002023-10-24 9:58AM EDT90.0066.8084.6089.500.00-6110.00%
HLT250117C000950002023-10-30 2:38PM EDT95.0064.3075.8079.700.00-1360.00%
HLT250117C001000002024-03-07 10:35AM EDT100.00109.37114.00118.000.00-329100.10%
HLT250117C001050002023-10-30 2:38PM EDT105.0055.9066.8070.600.00-1060.00%
HLT250117C001100002023-11-17 12:13PM EDT110.0066.3072.0074.800.00-1170.00%
HLT250117C001150002024-02-07 12:19PM EDT115.0088.9094.0098.400.00-1469.60%
HLT250117C001200002024-04-10 11:07AM EDT120.0094.7390.5095.000.00-12370.59%
HLT250117C001250002023-11-16 11:00AM EDT125.0052.3058.8061.500.00-2130.00%
HLT250117C001300002024-04-02 1:49PM EDT130.0086.1070.8075.500.00-15036.00%
HLT250117C001350002023-11-29 4:54PM EDT135.0044.4654.5057.400.00-1580.00%
HLT250117C001400002024-04-18 12:00PM EDT140.0067.7568.3071.600.00-12752.22%
HLT250117C001450002024-03-07 12:54PM EDT145.0066.7773.0074.600.00-387466.07%
HLT250117C001500002024-04-10 10:32AM EDT150.0067.2062.7066.600.00-22,51052.83%
HLT250117C001550002023-12-27 10:34AM EDT155.0039.2447.6049.700.00-124919.59%
HLT250117C001600002023-11-17 1:47PM EDT160.0028.2531.6034.000.00-501440.00%
HLT250117C001650002024-04-08 10:58AM EDT165.0056.1543.1044.400.00-322930.99%
HLT250117C001700002024-04-12 11:52AM EDT170.0047.9746.3048.000.00-620045.51%
HLT250117C001750002024-04-18 12:00PM EDT175.0038.3037.5040.000.00-127936.42%
HLT250117C001800002024-04-30 2:30PM EDT180.0032.3034.0036.000.00-148834.88%
HLT250117C001850002024-05-14 12:13PM EDT185.0031.0130.1033.200.00-378735.21%
HLT250117C001900002024-05-10 11:45AM EDT190.0029.7027.9028.500.00-237032.12%
HLT250117C001950002024-04-24 10:41AM EDT195.0030.7024.5025.000.00-124830.84%
HLT250117C002000002024-05-17 3:54PM EDT200.0021.8020.4021.80-2.80-11.38%126329.79%
HLT250117C002100002024-05-17 11:00AM EDT210.0016.4015.6016.00-0.50-2.96%51,22427.77%
HLT250117C002200002024-05-17 3:29PM EDT220.0011.4011.0011.40-0.70-5.79%1668126.34%
HLT250117C002300002024-05-17 3:54PM EDT230.007.807.507.80+1.43+22.45%182225.17%
HLT250117C002400002024-05-14 11:55AM EDT240.005.004.905.200.00-21,44924.34%
HLT250117C002500002024-05-13 11:32AM EDT250.003.903.103.400.00-111823.79%
HLT250117C002600002024-04-22 2:21PM EDT260.001.751.902.200.00-23323.46%
HLT250117C002800002024-04-12 11:52AM EDT280.001.700.451.550.00-1626.00%
HLT250117C002900002024-02-16 11:42AM EDT290.000.651.001.300.00-1127.05%
HLT250117C003000002024-04-29 9:40AM EDT300.000.670.101.700.00--130.71%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT250117P000600002023-10-23 10:21AM EDT60.000.450.000.000.00-11625.00%
HLT250117P000650002023-11-21 3:19PM EDT65.000.400.001.050.00-1969.51%
HLT250117P000700002023-11-09 3:46PM EDT70.000.500.000.600.00-11960.06%
HLT250117P000750002023-10-24 1:29PM EDT75.000.950.000.550.00-1855.71%
HLT250117P000800002023-10-24 12:04PM EDT80.001.100.152.200.00-4366.46%
HLT250117P000850002023-07-03 10:15AM EDT85.001.801.001.850.00-2865.01%
HLT250117P000900002024-01-19 10:30AM EDT90.000.600.101.200.00-103352.86%
HLT250117P000950002024-04-11 10:29AM EDT95.000.450.101.550.00-59651.83%
HLT250117P001000002024-02-27 10:30AM EDT100.000.550.001.000.00-217450.51%
HLT250117P001050002024-05-06 10:09AM EDT105.000.600.101.500.00-182651.55%
HLT250117P001100002024-02-22 12:53PM EDT110.000.900.551.600.00-237349.12%
HLT250117P001150002024-02-27 10:30AM EDT115.000.900.550.900.00-224540.91%
HLT250117P001200002024-03-22 3:15PM EDT120.000.900.451.200.00-26540.58%
HLT250117P001250002024-03-26 1:06PM EDT125.000.900.601.200.00-231637.93%
HLT250117P001300002024-03-20 3:26PM EDT130.001.251.301.500.00-214137.17%
HLT250117P001350002024-03-26 9:30AM EDT135.001.230.000.000.00-215612.50%
HLT250117P001400002024-05-03 1:51PM EDT140.001.420.751.500.00-110132.11%
HLT250117P001450002024-05-06 2:49PM EDT145.001.801.151.450.00-258329.44%
HLT250117P001500002024-04-24 1:23PM EDT150.001.981.451.700.00-1044028.20%
HLT250117P001550002024-03-26 9:33AM EDT155.002.102.252.600.00-222529.14%
HLT250117P001600002024-05-13 1:16PM EDT160.002.302.202.550.00-1082226.47%
HLT250117P001650002024-02-07 2:08PM EDT165.005.493.904.400.00-242229.04%
HLT250117P001700002024-04-24 10:02AM EDT170.003.073.303.700.00-128824.62%
HLT250117P001750002024-05-08 2:34PM EDT175.005.074.104.500.00-356823.83%
HLT250117P001800002024-05-17 3:46PM EDT180.005.103.805.40-0.20-3.77%1273222.96%
HLT250117P001850002024-05-16 2:46PM EDT185.006.006.106.500.00-640122.16%
HLT250117P001900002024-05-06 10:50AM EDT190.009.407.407.700.00-1221721.21%
HLT250117P001950002024-05-16 12:39PM EDT195.008.808.909.200.00-3411620.41%
HLT250117P002000002024-05-16 12:39PM EDT200.0010.5010.6011.000.00-181,61519.69%
HLT250117P002100002024-05-17 2:00PM EDT210.0014.9014.9015.20-0.50-3.25%51,20117.87%
HLT250117P002200002024-05-16 10:38AM EDT220.0020.9020.3020.900.00-314616.30%
HLT250117P002300002024-04-29 3:13PM EDT230.0030.1027.2028.000.00--814.66%
HLT250117P002700002024-04-10 11:09AM EDT270.0060.8059.6064.300.00-110.00%
HLT250117P002900002024-05-01 3:55PM EDT290.0092.2483.7087.500.00-1128.74%
HLT250117P003000002024-05-01 3:55PM EDT300.00102.2793.6097.500.00-1030.76%