Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.695,04 -73,92 (-0,39%) Euro Stoxx 50
5.038,64 -35,70 (-0,70%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.432,30 -6,20 (-0,25%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.350,79 +3.599,80 (+5,83%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.88 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 65.50% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 108.68% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 78.27% |
| H240719C00140000 | 2024-05-10 2:10PM EDT | 140.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| H240719C00145000 | 2024-05-15 10:54AM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| H240719C00150000 | 2024-05-20 10:50AM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| H240719C00155000 | 2024-05-20 10:51AM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 1.56% |
| H240719C00160000 | 2024-05-20 10:53AM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 3.13% |
| H240719C00165000 | 2024-05-20 11:20AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| H240719C00170000 | 2024-03-26 12:41PM EDT | 170.00 | 5.80 | 2.30 | 2.60 | 0.00 | - | 1 | 79 | 35.60% |
| H240719C00175000 | 2024-05-10 9:46AM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 354 | 359 | 6.25% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 35.63% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 36.69% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 36.79% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 53.61% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719P00100000 | 2024-04-22 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| H240719P00105000 | 2024-02-12 12:33PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| H240719P00110000 | 2024-02-23 12:01PM EDT | 110.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 51.17% |
| H240719P00120000 | 2024-05-08 12:44PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| H240719P00125000 | 2024-04-17 11:34AM EDT | 125.00 | 1.50 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 30.01% |
| H240719P00130000 | 2024-04-22 10:07AM EDT | 130.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| H240719P00135000 | 2024-05-16 3:59PM EDT | 135.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| H240719P00140000 | 2024-05-20 2:06PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| H240719P00145000 | 2024-05-17 3:06PM EDT | 145.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| H240719P00150000 | 2024-05-20 10:51AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| H240719P00155000 | 2024-05-20 10:51AM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| H240719P00160000 | 2024-05-13 1:23PM EDT | 160.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 14.80 | 16.50 | 0.00 | - | 1 | 17 | 28.13% |
