Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.813,80 +7,03 (+0,02%) Gold
2.425,60 -12,90 (-0,53%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.235,01 +1.397,12 (+2,22%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:59PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H241115C00140000 | 2024-04-23 2:35PM EDT | 140.00 | 21.20 | 18.50 | 19.10 | 0.00 | - | - | 10 | 34.07% |
| H241115C00150000 | 2024-05-17 11:11AM EDT | 150.00 | 12.40 | 12.40 | 12.80 | 0.00 | - | 1 | 12 | 31.07% |
| H241115C00160000 | 2024-05-08 11:34AM EDT | 160.00 | 9.00 | 7.80 | 8.20 | 0.00 | - | - | 5 | 29.46% |
| H241115C00165000 | 2024-05-17 3:49PM EDT | 165.00 | 6.20 | 6.00 | 6.40 | 0.00 | - | 2 | 2 | 28.79% |
| H241115C00170000 | 2024-05-17 12:27PM EDT | 170.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 12 | 28.44% |
| H241115C00180000 | 2024-05-17 12:54PM EDT | 180.00 | 2.80 | 2.70 | 2.90 | 0.00 | - | 1 | 1 | 27.72% |
| H241115C00185000 | 2024-04-16 11:47AM EDT | 185.00 | 4.00 | 2.00 | 2.25 | 0.00 | - | - | 2 | 27.76% |
| H241115C00195000 | 2024-05-09 2:59PM EDT | 195.00 | 1.85 | 1.15 | 1.40 | 0.00 | - | 14 | 14 | 28.19% |
| H241115C00200000 | 2024-04-22 1:00PM EDT | 200.00 | 1.70 | 0.85 | 1.05 | 0.00 | - | - | 1 | 28.08% |
| H241115C00210000 | 2024-03-22 10:47AM EDT | 210.00 | 1.95 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 32.46% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H241115P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 2 | 51.47% |
| H241115P00110000 | 2024-05-06 11:11AM EDT | 110.00 | 1.30 | 0.50 | 1.10 | 0.00 | - | 40 | 40 | 31.91% |
| H241115P00115000 | 2024-05-15 9:43AM EDT | 115.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 30.71% |
| H241115P00120000 | 2024-05-16 2:15PM EDT | 120.00 | 2.06 | 1.75 | 2.00 | 0.00 | - | 12 | 322 | 29.43% |
| H241115P00125000 | 2024-04-18 10:10AM EDT | 125.00 | 4.00 | 2.45 | 2.80 | 0.00 | - | - | 4 | 28.79% |
| H241115P00130000 | 2024-05-17 11:08AM EDT | 130.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 26.71% |
| H241115P00135000 | 2024-05-17 1:50PM EDT | 135.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 10 | 10 | 25.68% |
| H241115P00140000 | 2024-05-21 11:53AM EDT | 140.00 | 5.80 | 5.60 | 5.90 | -0.20 | -3.33% | 8 | 32 | 24.73% |
| H241115P00145000 | 2024-05-20 3:59PM EDT | 145.00 | 7.20 | 7.30 | 7.60 | 0.00 | - | 10 | 63 | 23.70% |
| H241115P00150000 | 2024-05-20 3:59PM EDT | 150.00 | 9.20 | 9.30 | 9.70 | 0.00 | - | 10 | 37 | 22.76% |
| H241115P00160000 | 2024-05-20 2:40PM EDT | 160.00 | 14.30 | 14.60 | 15.10 | 0.00 | - | 5 | 6 | 20.80% |
| H241115P00165000 | 2024-04-02 12:54PM EDT | 165.00 | 16.30 | 18.20 | 19.00 | 0.00 | - | - | 3 | 21.39% |
| H241115P00200000 | 2024-04-25 10:14AM EDT | 200.00 | 48.62 | 48.70 | 52.00 | 0.00 | - | - | 0 | 31.32% |
