Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.816,33 +9,56 (+0,02%) Gold
2.425,80 -12,70 (-0,52%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.401,34 +2.010,52 (+3,22%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621C00065000 | 2023-09-20 12:41PM EDT | 65.00 | 42.90 | 38.20 | 39.10 | 0.00 | - | - | 3 | 0.00% |
| H240621C00070000 | 2023-11-08 2:22PM EDT | 70.00 | 39.00 | 52.50 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| H240621C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 68.53 | 62.60 | 66.70 | 0.00 | - | 1 | 2 | 143.21% |
| H240621C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 63.58 | 57.60 | 61.60 | 0.00 | - | 1 | 4 | 129.54% |
| H240621C00100000 | 2024-02-23 4:44PM EDT | 100.00 | 51.50 | 58.60 | 62.60 | 0.00 | - | 2 | 5 | 204.22% |
| H240621C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.39 | 43.20 | 46.90 | 0.00 | - | 1 | 1 | 66.11% |
| H240621C00110000 | 2024-01-03 11:22AM EDT | 110.00 | 23.80 | 24.10 | 24.90 | 0.00 | - | 1 | 35 | 0.00% |
| H240621C00115000 | 2024-04-29 12:00PM EDT | 115.00 | 37.28 | 33.10 | 36.10 | 0.00 | - | 1 | 16 | 71.19% |
| H240621C00120000 | 2024-02-23 11:41AM EDT | 120.00 | 30.00 | 39.50 | 43.20 | 0.00 | - | 1 | 55 | 149.83% |
| H240621C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 26.20 | 23.80 | 26.70 | 0.00 | - | 2 | 118 | 60.28% |
| H240621C00130000 | 2024-04-17 10:14AM EDT | 130.00 | 21.80 | 18.10 | 20.60 | 0.00 | - | 5 | 261 | 39.36% |
| H240621C00135000 | 2024-05-21 10:54AM EDT | 135.00 | 15.20 | 14.80 | 15.70 | +0.36 | +2.43% | 2 | 17 | 32.53% |
| H240621C00140000 | 2024-05-15 3:20PM EDT | 140.00 | 10.80 | 10.50 | 10.90 | 0.00 | - | 7 | 44 | 26.07% |
| H240621C00145000 | 2024-05-16 11:36AM EDT | 145.00 | 7.30 | 6.50 | 6.90 | 0.00 | - | 1 | 13 | 23.69% |
| H240621C00150000 | 2024-05-20 10:33AM EDT | 150.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 90 | 22.84% |
| H240621C00155000 | 2024-05-21 10:25AM EDT | 155.00 | 1.61 | 1.60 | 1.85 | -0.74 | -31.49% | 2 | 120 | 21.91% |
| H240621C00160000 | 2024-05-21 10:02AM EDT | 160.00 | 0.80 | 0.65 | 0.85 | -0.25 | -23.81% | 1 | 1,312 | 22.39% |
| H240621C00165000 | 2024-05-17 9:42AM EDT | 165.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 114 | 23.46% |
| H240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.22 | 0.05 | 0.75 | +0.07 | +46.67% | 1 | 421 | 33.52% |
| H240621C00175000 | 2024-04-19 1:18PM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| H240621C00180000 | 2024-03-28 9:40AM EDT | 180.00 | 2.15 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 43.87% |
| H240621C00185000 | 2024-03-15 10:36AM EDT | 185.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 41 | 47.85% |
| H240621C00190000 | 2024-03-01 4:46PM EDT | 190.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 102 | 102 | 53.13% |
| H240621C00200000 | 2024-03-13 1:32PM EDT | 200.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | - | 1 | 55.62% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621P00050000 | 2023-11-21 4:50PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 157.62% |
| H240621P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 168.95% |
| H240621P00065000 | 2023-10-20 3:58PM EDT | 65.00 | 1.39 | 0.10 | 0.85 | 0.00 | - | 3 | 4 | 148.54% |
| H240621P00070000 | 2024-02-07 12:27PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 131.25% |
| H240621P00075000 | 2024-01-02 12:43PM EDT | 75.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 10 | 15 | 124.32% |
| H240621P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| H240621P00085000 | 2023-12-12 4:41PM EDT | 85.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | 1 | 2 | 104.20% |
| H240621P00090000 | 2024-05-08 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 22 | 94.92% |
| H240621P00095000 | 2024-05-14 11:44AM EDT | 95.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 12 | 99.51% |
| H240621P00100000 | 2024-05-21 9:38AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 20 | 51.95% |
| H240621P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 10 | 146 | 68.16% |
| H240621P00110000 | 2024-03-01 2:24PM EDT | 110.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 34 | 60.55% |
| H240621P00115000 | 2024-04-22 2:31PM EDT | 115.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 26 | 51.81% |
| H240621P00120000 | 2024-05-13 11:56AM EDT | 120.00 | 0.05 | 0.05 | 1.70 | 0.00 | - | 30 | 83 | 55.01% |
| H240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 0.50 | 0.05 | 1.70 | 0.00 | - | 1 | 123 | 57.21% |
| H240621P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.18 | 0.15 | 0.35 | -0.52 | -74.29% | 1 | 139 | 31.13% |
| H240621P00135000 | 2024-05-17 9:42AM EDT | 135.00 | 0.46 | 0.30 | 0.35 | 0.00 | - | 1 | 25 | 24.39% |
| H240621P00140000 | 2024-05-20 12:52PM EDT | 140.00 | 0.66 | 0.70 | 0.85 | 0.00 | - | 2 | 121 | 23.05% |
| H240621P00145000 | 2024-05-20 2:23PM EDT | 145.00 | 1.51 | 1.70 | 1.90 | 0.00 | - | 4 | 45 | 21.84% |
| H240621P00150000 | 2024-05-20 1:09PM EDT | 150.00 | 3.31 | 3.70 | 3.90 | 0.00 | - | 3 | 164 | 21.21% |
| H240621P00155000 | 2024-05-16 1:25PM EDT | 155.00 | 7.34 | 6.70 | 7.20 | 0.00 | - | 3 | 70 | 22.30% |
| H240621P00160000 | 2024-05-13 3:51PM EDT | 160.00 | 11.12 | 10.80 | 11.20 | 0.00 | - | 1 | 46 | 22.94% |
| H240621P00165000 | 2024-04-23 10:40AM EDT | 165.00 | 16.70 | 14.00 | 16.00 | 0.00 | - | 2 | 28 | 27.34% |
