Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
203,24+3,21 (+1,60%)
Al cierre: 04:00PM EDT
204,14 +0,90 (+0,44%)
Después del cierre: 06:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240621C000750002023-12-06 2:33PM EDT75.0095.80106.20108.000.00-110.00%
HLT240621C001000002023-10-27 3:12PM EDT100.0053.7071.2075.900.00-2160.00%
HLT240621C001050002023-11-02 9:52AM EDT105.0050.3067.3070.500.00-1330.00%
HLT240621C001100002023-10-27 1:34PM EDT110.0045.6061.5066.300.00-100.00%
HLT240621C001150002023-10-17 2:28PM EDT115.0046.2054.5058.700.00-14110.00%
HLT240621C001200002023-10-20 9:47AM EDT120.0037.3051.1055.200.00-10210.00%
HLT240621C001250002023-11-17 11:33AM EDT125.0048.6055.1057.000.00-290.00%
HLT240621C001300002023-11-22 11:22AM EDT130.0047.6053.9055.500.00-6270.00%
HLT240621C001350002024-04-25 11:17AM EDT135.0069.6167.0071.300.00-11890.92%
HLT240621C001400002023-11-22 10:55AM EDT140.0038.1044.9046.100.00-11710.00%
HLT240621C001450002023-11-13 3:30PM EDT145.0027.5037.8039.800.00-8330.00%
HLT240621C001500002024-05-17 11:02AM EDT150.0055.7351.8056.000.00-512966.41%
HLT240621C001550002023-12-08 3:33PM EDT155.0024.930.000.000.00-2000.00%
HLT240621C001600002024-04-08 3:46PM EDT160.0053.4739.6043.200.00-11390.00%
HLT240621C001650002024-05-22 3:52PM EDT165.0039.7537.0040.900.00-28970.95%
HLT240621C001700002024-05-22 3:52PM EDT170.0034.8032.0036.000.00-212964.48%
HLT240621C001750002024-05-07 9:58AM EDT175.0027.0027.2031.000.00-3412957.20%
HLT240621C001800002024-05-14 3:21PM EDT180.0026.0322.1026.300.00-1336251.98%
HLT240621C001850002024-05-22 3:46PM EDT185.0020.2218.2021.300.00-413,16044.48%
HLT240621C001900002024-05-23 3:58PM EDT190.0011.8313.2015.900.00-1924734.50%
HLT240621C001950002024-05-24 3:01PM EDT195.0010.2010.1011.10+2.20+27.50%217527.81%
HLT240621C002000002024-05-23 3:15PM EDT200.006.406.506.80+1.51+30.88%3435122.51%
HLT240621C002100002024-05-23 3:34PM EDT210.001.251.751.900.00-171,04319.69%
HLT240621C002200002024-05-24 11:18AM EDT220.000.400.250.45+0.10+33.33%41,17020.56%
HLT240621C002300002024-05-24 12:21PM EDT230.000.230.000.30+0.04+21.05%131926.49%
HLT240621C002400002024-05-01 9:30AM EDT240.000.150.002.150.00-16553.53%
HLT240621C002500002024-03-15 2:45PM EDT250.000.450.151.500.00-11956.25%
HLT240621C002600002024-04-17 10:26AM EDT260.000.210.000.650.00-1253.00%
HLT240621C002700002024-03-06 3:40PM EDT270.000.050.000.750.00-20053.71%
HLT240621C003000002024-05-14 1:10PM EDT300.000.130.002.150.00-1083.40%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT240621P000750002024-03-11 9:30AM EDT75.000.100.000.000.00-41950.00%
HLT240621P000800002023-11-20 2:07PM EDT80.000.130.000.850.00--2164.45%
HLT240621P000850002023-12-11 11:06AM EDT85.000.410.000.750.00-24151.66%
HLT240621P000900002024-01-24 4:28PM EDT90.000.100.000.750.00-25142.48%
HLT240621P001000002024-01-24 12:12PM EDT100.000.110.000.750.00-12125.59%
HLT240621P001050002023-10-23 9:30AM EDT105.001.900.000.000.00-41250.00%
HLT240621P001150002023-10-26 9:52AM EDT115.002.550.451.450.00--0121.53%
HLT240621P001200002024-01-24 12:12PM EDT120.000.310.000.750.00-1596.29%
HLT240621P001250002024-05-21 1:06PM EDT125.000.050.000.050.00-53563.67%
HLT240621P001300002024-05-23 2:45PM EDT130.000.050.000.050.00-192958.98%
HLT240621P001350002024-05-22 2:38PM EDT135.000.050.000.450.00-47571.19%
HLT240621P001400002024-05-22 2:38PM EDT140.000.080.000.35-0.02-20.00%18163.18%
HLT240621P001450002024-05-22 2:38PM EDT145.000.120.000.150.00-114651.56%
HLT240621P001500002024-05-22 9:30AM EDT150.000.190.050.350.00-228753.86%
HLT240621P001550002024-05-21 3:57PM EDT155.000.180.002.250.00-210168.07%
HLT240621P001600002024-05-21 3:57PM EDT160.000.380.000.40+0.33+660.00%117549.41%
HLT240621P001650002024-05-24 12:21PM EDT165.000.100.000.00-0.42-80.77%120512.50%
HLT240621P001700002024-04-30 11:18AM EDT170.000.550.050.400.00-439338.79%
HLT240621P001750002024-05-22 10:36AM EDT175.000.190.100.400.00-215133.59%
HLT240621P001800002024-05-23 1:21PM EDT180.000.350.200.450.00-1330329.18%
HLT240621P001850002024-05-23 3:45PM EDT185.000.780.350.500.00-3548124.54%
HLT240621P001900002024-05-24 1:56PM EDT190.000.750.650.80-0.55-42.31%231321.90%
HLT240621P001950002024-05-23 3:20PM EDT195.001.401.301.45-1.00-41.67%4052619.98%
HLT240621P002000002024-05-24 2:33PM EDT200.002.902.602.80-1.63-35.98%14853818.96%
HLT240621P002100002024-05-23 2:02PM EDT210.0010.006.408.300.00-435217.77%
HLT240621P002200002024-05-06 2:41PM EDT220.0020.4014.9018.900.00-2833.51%
HLT240621P002300002024-04-12 2:53PM EDT230.0024.9019.8023.900.00-200.00%
HLT240621P002400002024-04-17 3:58PM EDT240.0039.6634.6037.500.00-2240.33%
HLT240621P002500002024-04-17 3:58PM EDT250.0049.6943.6047.500.00--047.63%