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 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 EDT135.0069.6168.2071.400.00-11875.83%
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 EDT150.0055.7353.5057.20+18.92+51.40%513467.92%
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%
HLT240621C001650002024-02-13 10:37AM EDT165.0027.6543.2046.100.00-39083.62%
HLT240621C001700002024-05-14 12:13PM EDT170.0034.9633.6037.400.00-3713061.79%
HLT240621C001750002024-05-07 9:58AM EDT175.0027.0028.6032.500.00-3412955.75%
HLT240621C001800002024-05-14 3:21PM EDT180.0026.0323.9026.700.00-1336244.06%
HLT240621C001850002024-05-14 3:21PM EDT185.0022.5018.4021.30+0.87+4.02%513,16235.23%
HLT240621C001900002024-05-03 3:45PM EDT190.0011.9014.9016.400.00-124929.52%
HLT240621C001950002024-05-15 3:16PM EDT195.0012.3011.5012.800.00-2519029.63%
HLT240621C002000002024-05-17 3:26PM EDT200.008.057.708.00-1.65-17.01%1533622.67%
HLT240621C002100002024-05-17 2:52PM EDT210.002.752.502.60-1.05-27.63%9199119.45%
HLT240621C002200002024-05-17 3:30PM EDT220.000.700.450.70-0.30-30.00%2385419.76%
HLT240621C002300002024-05-15 3:55PM EDT230.000.300.050.300.00-1731922.95%
HLT240621C002400002024-05-01 9:30AM EDT240.000.150.000.400.00-16530.93%
HLT240621C002500002024-03-15 2:45PM EDT250.000.450.151.500.00-11949.44%
HLT240621C002600002024-04-17 10:26AM EDT260.000.210.000.650.00-1246.66%
HLT240621C002700002024-03-06 3:40PM EDT270.000.050.000.750.00-20053.74%
HLT240621C003000002024-05-14 1:10PM EDT300.000.130.002.150.00-1073.85%
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--2147.66%
HLT240621P000850002023-12-11 11:06AM EDT85.000.410.000.750.00-24136.23%
HLT240621P000900002024-01-24 4:28PM EDT90.000.100.000.750.00-25128.03%
HLT240621P001000002024-01-24 12:12PM EDT100.000.110.000.750.00-12112.89%
HLT240621P001050002023-10-23 9:30AM EDT105.001.900.000.000.00-41250.00%
HLT240621P001150002023-10-26 9:52AM EDT115.002.550.451.450.00--0109.38%
HLT240621P001200002024-01-24 12:12PM EDT120.000.310.000.750.00-1586.72%
HLT240621P001250002024-01-30 10:30AM EDT125.000.350.000.000.00-23025.00%
HLT240621P001300002024-02-27 12:07PM EDT130.000.330.000.750.00-1675.15%
HLT240621P001350002024-02-27 10:30AM EDT135.000.350.000.750.00-26269.63%
HLT240621P001400002024-04-18 1:50PM EDT140.000.360.002.200.00-57979.10%
HLT240621P001450002024-03-05 12:19PM EDT145.000.520.001.400.00-1311666.36%
HLT240621P001500002024-04-26 1:51PM EDT150.000.100.002.200.00-128967.09%
HLT240621P001550002024-05-14 12:46PM EDT155.000.100.000.450.00-110150.83%
HLT240621P001600002024-05-17 1:59PM EDT160.000.250.000.45+0.01+4.17%117645.87%
HLT240621P001650002024-04-23 3:51PM EDT165.000.520.051.050.00-120549.49%
HLT240621P001700002024-04-30 11:18AM EDT170.000.550.050.700.00-439339.89%
HLT240621P001750002024-05-13 10:53AM EDT175.000.150.100.450.00-2015031.54%
HLT240621P001800002024-05-01 10:24AM EDT180.001.170.150.500.00-229027.52%
HLT240621P001850002024-05-17 11:59AM EDT185.000.430.400.50-0.17-28.33%248122.74%
HLT240621P001900002024-05-17 3:24PM EDT190.000.700.650.80-0.02-2.78%1134420.50%
HLT240621P001950002024-05-17 10:53AM EDT195.001.351.301.45+0.15+12.50%350818.98%
HLT240621P002000002024-05-17 3:26PM EDT200.002.562.452.65-0.24-8.57%1453817.76%
HLT240621P002100002024-05-17 3:26PM EDT210.007.157.207.60+0.25+3.62%3933215.83%
HLT240621P002200002024-05-06 2:41PM EDT220.0020.4013.8016.400.00-2818.86%
HLT240621P002300002024-04-12 2:53PM EDT230.0024.9019.8023.900.00-200.00%
HLT240621P002400002024-04-17 3:58PM EDT240.0039.6634.6037.500.00-2243.65%
HLT240621P002500002024-04-17 3:58PM EDT250.0049.6943.6047.500.00--051.05%