Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.022,89 -1.264,92 (-2,10%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2023-11-07 3:58PM EDT | 50.00 | 58.10 | 69.50 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| H240517C00070000 | 2023-11-07 3:22PM EDT | 70.00 | 39.60 | 50.00 | 54.40 | 0.00 | - | - | 1 | 0.00% |
| H240517C00075000 | 2023-10-23 10:11AM EDT | 75.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| H240517C00080000 | 2023-11-02 10:49AM EDT | 80.00 | 24.00 | 38.00 | 42.70 | 0.00 | - | - | 0 | 0.00% |
| H240517C00085000 | 2023-11-08 2:22PM EDT | 85.00 | 25.50 | 37.80 | 42.50 | 0.00 | - | 2 | 3 | 0.00% |
| H240517C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 43.75 | 68.30 | 72.10 | 0.00 | - | 1 | 10 | 271.39% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 252.49% |
| H240517C00100000 | 2023-11-10 11:22AM EDT | 100.00 | 15.09 | 25.30 | 26.90 | 0.00 | - | - | 5 | 0.00% |
| H240517C00105000 | 2024-03-01 11:33AM EDT | 105.00 | 53.05 | 53.50 | 57.50 | 0.00 | - | 2 | 5 | 217.16% |
| H240517C00110000 | 2024-04-03 10:06AM EDT | 110.00 | 47.12 | 40.00 | 43.90 | 0.00 | - | 1 | 17 | 84.08% |
| H240517C00115000 | 2023-12-21 11:34AM EDT | 115.00 | 19.98 | 19.90 | 20.30 | 0.00 | - | 10 | 5 | 0.00% |
| H240517C00120000 | 2024-04-11 1:03PM EDT | 120.00 | 37.50 | 29.90 | 34.00 | 0.00 | - | 1 | 112 | 64.94% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 148.99% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 21.70 | 23.80 | 0.00 | - | 2 | 75 | 58.94% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 17.10 | 19.40 | 0.00 | - | 5 | 37 | 54.08% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 12.20 | 13.30 | 0.00 | - | 2 | 37 | 43.24% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 8.30 | 9.30 | 0.00 | - | 11 | 61 | 39.38% |
| H240517C00150000 | 2024-04-25 11:39AM EDT | 150.00 | 6.04 | 5.70 | 6.00 | 0.00 | - | 3 | 1,716 | 36.87% |
| H240517C00155000 | 2024-04-25 11:39AM EDT | 155.00 | 3.65 | 3.30 | 3.60 | 0.00 | - | 1 | 115 | 35.73% |
| H240517C00160000 | 2024-04-26 10:31AM EDT | 160.00 | 2.05 | 1.85 | 2.00 | -0.30 | -12.77% | 1 | 45 | 35.16% |
| H240517C00165000 | 2024-04-25 10:30AM EDT | 165.00 | 1.30 | 0.95 | 1.15 | +0.05 | +4.00% | 1 | 76 | 36.21% |
| H240517C00170000 | 2024-04-19 12:55PM EDT | 170.00 | 0.42 | 0.45 | 0.65 | 0.00 | - | 25 | 47 | 37.28% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.40 | +0.04 | +12.90% | 1 | 102 | 39.14% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 202 | 44.87% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 53.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 2024-01-05 4:56PM EDT | 50.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 215.23% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 162.11% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 141.21% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 143.85% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 104.10% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 115.33% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 72.66% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 94.73% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.11% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 27 | 63.18% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 21 | 62 | 57.03% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 20 | 89 | 49.32% |
| H240517P00125000 | 2024-04-24 2:45PM EDT | 125.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 35 | 64 | 50.98% |
| H240517P00130000 | 2024-04-25 3:57PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 442 | 40.63% |
| H240517P00135000 | 2024-04-26 2:20PM EDT | 135.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 2 | 75 | 37.09% |
| H240517P00140000 | 2024-04-26 2:21PM EDT | 140.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 935 | 2,229 | 35.35% |
| H240517P00145000 | 2024-04-25 10:28AM EDT | 145.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 2 | 148 | 33.97% |
| H240517P00150000 | 2024-04-26 11:02AM EDT | 150.00 | 3.80 | 3.80 | 4.10 | -0.30 | -7.32% | 1 | 124 | 32.83% |
| H240517P00155000 | 2024-04-25 10:24AM EDT | 155.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 4 | 46 | 32.31% |
| H240517P00160000 | 2024-04-16 10:30AM EDT | 160.00 | 12.16 | 9.20 | 11.50 | 0.00 | - | 2 | 39 | 41.80% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 12.70 | 15.80 | 0.00 | - | 4 | 9 | 45.72% |
