Mercados españoles cerrados en 32 mins

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,14-0,43 (-2,22%)
A partir del 10:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HST240419C000127502024-03-26 12:28PM EDT12.757.756.006.500.00-100254.69%
HST240419C000130002023-08-29 10:22AM EDT13.003.403.704.000.00-3100.00%
HST240419C000137502024-01-16 1:08AM EDT13.752.75--0.00---0.00%
HST240419C000140002023-11-02 11:09AM EDT14.002.753.504.500.00--10.00%
HST240419C000147502024-01-16 1:08AM EDT14.752.70--0.00---0.00%
HST240419C000150002023-11-17 1:36PM EDT15.002.704.105.000.00-12249.22%
HST240419C000157502024-03-26 3:11PM EDT15.754.603.203.500.00-1500142.19%
HST240419C000160002023-12-12 10:43AM EDT16.003.000.000.000.00-511040.00%
HST240419C000167502024-03-26 3:11PM EDT16.753.602.202.750.00-301199.61%
HST240419C000170002023-12-22 1:36PM EDT17.003.100.000.000.00-21,2160.00%
HST240419C000177502024-04-09 12:39PM EDT17.752.851.051.800.00-4452.34%
HST240419C000180002023-12-21 2:19PM EDT18.002.000.000.000.00-1880.00%
HST240419C000187502024-03-26 10:07AM EDT18.751.750.400.500.00-10033.40%
HST240419C000190002023-12-18 12:19PM EDT19.001.230.000.000.00-21510.00%
HST240419C000197502024-04-15 1:41PM EDT19.750.250.000.100.00-226839.06%
HST240419C000200002023-12-18 12:19PM EDT20.000.720.000.000.00-314412.50%
HST240419C000207502024-04-15 9:30AM EDT20.750.130.000.050.00-164957.81%
HST240419C000210002023-12-27 4:43PM EDT21.000.700.000.000.00-144625.00%
HST240419C000217502024-04-02 9:30AM EDT21.750.150.000.200.00-520896.48%
HST240419C000227502024-03-22 9:30AM EDT22.750.050.000.050.00-507089.06%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HST240419P000097502024-01-16 1:08AM EDT9.750.22--0.00---0.00%
HST240419P000100002023-09-28 2:26PM EDT10.000.220.100.250.00-44414.84%
HST240419P000127502023-12-12 10:30AM EDT12.750.100.000.150.00--71232.81%
HST240419P000130002023-12-12 10:30AM EDT13.000.100.000.000.00-257150.00%
HST240419P000137502023-12-18 10:34AM EDT13.750.100.000.150.00--10,529196.09%
HST240419P000140002023-12-18 10:34AM EDT14.000.100.000.000.00-210,52950.00%
HST240419P000147502024-01-09 11:01AM EDT14.750.050.000.150.00-5222160.94%
HST240419P000150002023-12-15 2:22PM EDT15.000.150.000.000.00-5021750.00%
HST240419P000157502024-01-04 4:07PM EDT15.750.120.050.150.00-2169136.72%
HST240419P000160002023-11-28 1:01PM EDT16.000.500.000.000.00-816850.00%
HST240419P000167502024-01-24 10:30AM EDT16.750.200.000.050.00-36375.00%
HST240419P000170002023-12-14 1:44PM EDT17.000.300.000.000.00-256325.00%
HST240419P000177502024-03-27 10:58AM EDT17.750.050.000.400.00-22,42788.28%
HST240419P000180002023-12-20 2:27PM EDT18.000.600.000.000.00-73412.50%
HST240419P000187502024-03-19 12:50PM EDT18.750.100.100.150.00-22238.48%
HST240419P000190002023-10-10 10:50AM EDT19.003.002.853.100.00-12384.57%
HST240419P000197502024-04-16 9:52AM EDT19.750.680.650.75+0.44+183.33%112044.53%
HST240419P000200002023-12-27 11:11AM EDT20.001.150.000.000.00-1260.00%
HST240419P000207502024-04-16 9:31AM EDT20.751.451.501.80+0.83+133.87%18753.13%
HST240419P000217502024-03-26 11:03AM EDT21.751.452.552.900.00-23099.22%
HST240419P000227502024-01-16 1:08AM EDT22.757.30--0.00---0.00%
HST240419P000230002023-09-22 1:21PM EDT23.007.307.008.100.00--2626.37%