Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.836,38 +29,61 (+0,07%) Gold
2.424,40 -14,10 (-0,58%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.266,00 +1.308,91 (+2,08%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816C00120000 | 2024-02-06 10:32AM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| H240816C00125000 | 2024-02-14 3:31PM EDT | 125.00 | 14.60 | 33.00 | 33.80 | 0.00 | - | 10 | 10 | 68.40% |
| H240816C00130000 | 2024-04-04 3:45PM EDT | 130.00 | 30.10 | 24.20 | 25.40 | 0.00 | - | 4 | 20 | 47.88% |
| H240816C00135000 | 2024-02-22 2:45PM EDT | 135.00 | 12.50 | 27.50 | 29.60 | 0.00 | - | 10 | 22 | 72.84% |
| H240816C00140000 | 2024-05-15 3:18PM EDT | 140.00 | 14.00 | 14.20 | 14.70 | 0.00 | - | 1 | 3 | 31.21% |
| H240816C00145000 | 2024-05-14 2:41PM EDT | 145.00 | 11.78 | 10.70 | 11.20 | 0.00 | - | 5 | 39 | 29.44% |
| H240816C00150000 | 2024-05-15 3:18PM EDT | 150.00 | 8.15 | 7.80 | 8.20 | 0.00 | - | 4 | 20 | 28.02% |
| H240816C00155000 | 2024-05-17 12:06PM EDT | 155.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 3 | 240 | 27.06% |
| H240816C00160000 | 2024-05-17 12:06PM EDT | 160.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 9 | 408 | 26.53% |
| H240816C00165000 | 2024-05-17 12:16PM EDT | 165.00 | 2.65 | 2.45 | 3.90 | 0.00 | - | 13 | 439 | 31.20% |
| H240816C00170000 | 2024-05-16 10:33AM EDT | 170.00 | 1.79 | 1.55 | 1.85 | 0.00 | - | 10 | 64 | 26.51% |
| H240816C00175000 | 2024-04-22 12:30PM EDT | 175.00 | 2.15 | 1.00 | 1.25 | 0.00 | - | 28 | 28 | 26.75% |
| H240816C00180000 | 2024-04-17 1:13PM EDT | 180.00 | 2.00 | 0.65 | 0.85 | 0.00 | - | 2 | 6 | 27.10% |
| H240816C00185000 | 2024-05-10 9:45AM EDT | 185.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 240 | 279 | 27.20% |
| H240816C00190000 | 2024-03-27 12:08PM EDT | 190.00 | 2.35 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 35.66% |
| H240816C00195000 | 2024-03-27 1:44PM EDT | 195.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 35.89% |
| H240816C00200000 | 2024-05-14 12:27PM EDT | 200.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 36.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816P00085000 | 2024-02-23 12:08PM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 61.67% |
| H240816P00095000 | 2024-02-15 10:55AM EDT | 95.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 85 | 52.59% |
| H240816P00100000 | 2024-01-19 12:43PM EDT | 100.00 | 2.20 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 54.18% |
| H240816P00110000 | 2024-05-08 11:44AM EDT | 110.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 2 | 28 | 33.64% |
| H240816P00115000 | 2024-04-23 3:11PM EDT | 115.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 1 | 15 | 40.49% |
| H240816P00120000 | 2024-05-08 3:57PM EDT | 120.00 | 0.92 | 0.45 | 1.80 | 0.00 | - | 1 | 20 | 40.85% |
| H240816P00125000 | 2024-05-06 10:15AM EDT | 125.00 | 1.40 | 0.75 | 1.05 | 0.00 | - | 13 | 17 | 30.01% |
| H240816P00130000 | 2024-05-06 9:49AM EDT | 130.00 | 2.00 | 1.15 | 2.45 | 0.00 | - | 3 | 14 | 33.55% |
| H240816P00135000 | 2024-05-17 2:14PM EDT | 135.00 | 2.22 | 1.85 | 2.05 | 0.00 | - | 2 | 34 | 25.77% |
| H240816P00140000 | 2024-05-17 3:50PM EDT | 140.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 15 | 20 | 24.59% |
| H240816P00145000 | 2024-05-20 12:07PM EDT | 145.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 3 | 55 | 23.52% |
| H240816P00150000 | 2024-05-20 12:26PM EDT | 150.00 | 6.10 | 6.30 | 6.80 | 0.00 | - | 4 | 54 | 23.07% |
| H240816P00155000 | 2024-05-20 12:07PM EDT | 155.00 | 8.60 | 8.70 | 9.40 | 0.00 | - | 1 | 325 | 22.00% |
| H240816P00160000 | 2024-05-13 3:51PM EDT | 160.00 | 12.72 | 12.10 | 12.70 | 0.00 | - | 1 | 208 | 21.33% |
| H240816P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 16.20 | 15.60 | 16.50 | 0.00 | - | 1 | 5 | 20.51% |
| H240816P00170000 | 2024-05-01 11:56AM EDT | 170.00 | 23.10 | 20.40 | 21.00 | 0.00 | - | - | 5 | 21.39% |
