Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.50 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-03-07 10:35AM EDT | 100.00 | 109.37 | 114.00 | 118.00 | 0.00 | - | 3 | 29 | 53.76% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-02-07 12:19PM EDT | 115.00 | 88.90 | 94.00 | 98.40 | 0.00 | - | 1 | 4 | 0.00% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 90.50 | 95.00 | 0.00 | - | 1 | 23 | 0.00% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-07-12 10:02AM EDT | 130.00 | 92.50 | 86.60 | 90.90 | 0.00 | - | 1 | 50 | 57.25% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 68.30 | 71.60 | 0.00 | - | 1 | 27 | 0.00% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 50.75% |
| HLT250117C00150000 | 2024-07-12 10:47AM EDT | 150.00 | 75.06 | 67.50 | 72.10 | 0.00 | - | 2 | 2,510 | 56.01% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 0.00% |
| HLT250117C00160000 | 2024-07-01 1:29PM EDT | 160.00 | 58.50 | 59.00 | 61.90 | 0.00 | - | 2 | 144 | 48.32% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 43.10 | 44.40 | 0.00 | - | 3 | 229 | 0.00% |
| HLT250117C00170000 | 2024-07-16 9:35AM EDT | 170.00 | 60.52 | 50.10 | 53.00 | 0.00 | - | 45 | 157 | 44.45% |
| HLT250117C00175000 | 2024-07-23 3:25PM EDT | 175.00 | 52.33 | 46.60 | 47.50 | 0.00 | - | 69 | 279 | 39.77% |
| HLT250117C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 32.30 | 28.60 | 29.80 | 0.00 | - | 1 | 488 | 0.00% |
| HLT250117C00185000 | 2024-05-14 12:13PM EDT | 185.00 | 31.01 | 33.80 | 36.00 | 0.00 | - | 1 | 87 | 29.61% |
| HLT250117C00190000 | 2024-07-16 9:35AM EDT | 190.00 | 43.12 | 32.60 | 36.20 | 0.00 | - | 45 | 326 | 37.54% |
| HLT250117C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 19.22 | 33.10 | 34.80 | 0.00 | - | 1 | 248 | 40.79% |
| HLT250117C00200000 | 2024-07-17 1:56PM EDT | 200.00 | 30.65 | 26.10 | 27.80 | 0.00 | - | 2 | 306 | 33.15% |
| HLT250117C00210000 | 2024-07-19 10:22AM EDT | 210.00 | 22.50 | 19.60 | 20.80 | 0.00 | - | 1 | 1,283 | 30.42% |
| HLT250117C00220000 | 2024-07-23 3:30PM EDT | 220.00 | 17.90 | 14.40 | 15.20 | 0.00 | - | 10 | 4,786 | 28.81% |
| HLT250117C00230000 | 2024-07-26 3:50PM EDT | 230.00 | 10.60 | 10.00 | 11.70 | +0.60 | +6.00% | 2 | 867 | 29.28% |
| HLT250117C00240000 | 2024-07-25 12:58PM EDT | 240.00 | 7.30 | 6.60 | 7.60 | +0.20 | +2.82% | 1 | 1,782 | 27.23% |
| HLT250117C00250000 | 2024-07-25 3:11PM EDT | 250.00 | 4.00 | 3.50 | 5.10 | 0.00 | - | 10 | 196 | 26.60% |
| HLT250117C00260000 | 2024-07-23 1:51PM EDT | 260.00 | 3.80 | 1.55 | 2.85 | 0.00 | - | 1 | 82 | 24.83% |
| HLT250117C00270000 | 2024-07-26 10:06AM EDT | 270.00 | 1.70 | 1.60 | 2.55 | 0.00 | - | 1 | 6 | 27.13% |
| HLT250117C00280000 | 2024-07-16 12:41PM EDT | 280.00 | 2.03 | 0.95 | 1.15 | 0.00 | - | 1 | 6 | 24.68% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 27.88% |
| HLT250117C00300000 | 2024-06-25 10:54AM EDT | 300.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 27.43% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2024-07-08 11:32AM EDT | 60.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 79.10% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 85.21% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 73.88% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 68.75% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 81.93% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 80.32% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 2 | 33 | 65.67% |
| HLT250117P00095000 | 2024-07-12 2:17PM EDT | 95.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 95 | 57.37% |
| HLT250117P00100000 | 2024-07-24 9:58AM EDT | 100.00 | 0.24 | 0.05 | 0.60 | 0.00 | - | 20 | 162 | 52.44% |
| HLT250117P00105000 | 2024-07-15 3:03PM EDT | 105.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 51.90% |
| HLT250117P00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.60 | 0.05 | 2.40 | 0.00 | - | 27 | 370 | 58.42% |
| HLT250117P00115000 | 2024-07-25 11:09AM EDT | 115.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 1 | 245 | 50.71% |
| HLT250117P00120000 | 2024-06-04 1:01PM EDT | 120.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 43.92% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 2 | 316 | 48.51% |
| HLT250117P00130000 | 2024-03-20 3:26PM EDT | 130.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 141 | 47.77% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HLT250117P00140000 | 2024-06-20 3:45PM EDT | 140.00 | 0.72 | 0.25 | 2.70 | 0.00 | - | 1 | 108 | 48.45% |
| HLT250117P00145000 | 2024-07-24 2:54PM EDT | 145.00 | 0.80 | 0.35 | 2.20 | 0.00 | - | 2 | 586 | 42.91% |
| HLT250117P00150000 | 2024-06-20 1:29PM EDT | 150.00 | 0.85 | 0.35 | 1.65 | 0.00 | - | 1 | 442 | 37.17% |
| HLT250117P00155000 | 2024-06-27 3:36PM EDT | 155.00 | 1.05 | 0.55 | 1.30 | 0.00 | - | 1 | 238 | 32.53% |
| HLT250117P00160000 | 2024-07-26 3:17PM EDT | 160.00 | 1.36 | 1.20 | 1.45 | +0.21 | +18.26% | 5 | 856 | 30.80% |
| HLT250117P00165000 | 2024-07-24 2:03PM EDT | 165.00 | 1.38 | 1.45 | 1.75 | 0.00 | - | 200 | 421 | 29.68% |
| HLT250117P00170000 | 2024-07-26 3:17PM EDT | 170.00 | 2.04 | 1.85 | 2.20 | +1.99 | +102.58% | 2 | 294 | 28.92% |
| HLT250117P00175000 | 2024-07-09 3:00PM EDT | 175.00 | 2.00 | 2.15 | 2.65 | 0.00 | - | 1 | 511 | 27.84% |
| HLT250117P00180000 | 2024-07-18 1:19PM EDT | 180.00 | 2.41 | 1.90 | 3.90 | 0.00 | - | 2 | 769 | 28.82% |
| HLT250117P00185000 | 2024-07-19 10:50AM EDT | 185.00 | 3.20 | 3.40 | 4.00 | 0.00 | - | 1 | 464 | 26.16% |
| HLT250117P00190000 | 2024-07-19 9:57AM EDT | 190.00 | 4.00 | 4.30 | 5.00 | 0.00 | - | 6 | 146 | 25.60% |
| HLT250117P00195000 | 2024-07-16 3:56PM EDT | 195.00 | 3.30 | 5.40 | 5.90 | 0.00 | - | 3 | 251 | 24.44% |
| HLT250117P00200000 | 2024-07-26 11:44AM EDT | 200.00 | 6.75 | 6.70 | 7.10 | -0.55 | -7.53% | 100 | 1,730 | 23.55% |
| HLT250117P00210000 | 2024-07-26 1:38PM EDT | 210.00 | 9.90 | 9.10 | 11.60 | +0.40 | +4.21% | 29 | 1,675 | 24.24% |
| HLT250117P00220000 | 2024-07-26 1:38PM EDT | 220.00 | 14.20 | 14.10 | 14.80 | -0.80 | -5.33% | 27 | 224 | 20.78% |
| HLT250117P00230000 | 2024-06-20 3:37PM EDT | 230.00 | 18.80 | 17.90 | 18.50 | 0.00 | - | 2 | 8 | 15.70% |
| HLT250117P00240000 | 2024-07-15 1:43PM EDT | 240.00 | 21.55 | 26.80 | 29.00 | 0.00 | - | 1 | 2 | 21.39% |
| HLT250117P00250000 | 2024-07-17 12:48PM EDT | 250.00 | 28.50 | 35.00 | 36.80 | 0.00 | - | - | 1 | 20.22% |
| HLT250117P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 60.80 | 59.60 | 64.30 | 0.00 | - | 1 | 1 | 44.29% |
| HLT250117P00290000 | 2024-05-22 3:54PM EDT | 290.00 | 85.63 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 31.29% |
| HLT250117P00300000 | 2024-05-22 3:54PM EDT | 300.00 | 95.67 | 81.60 | 86.50 | 0.00 | - | 1 | 0 | 33.82% |
© 2024 Yahoo. Todos los derechos reservados.