Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
38.727,90 -219,03 (-0,56%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.724,11 -661,05 (-1,01%) CMC Crypto 200
1.526,55 +38,00 (+2,55%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H250117C00065000 | 2023-10-27 2:53PM EDT | 65.00 | 40.60 | 54.00 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| H250117C00080000 | 2023-10-24 12:47PM EDT | 80.00 | 31.70 | 41.80 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| H250117C00085000 | 2024-01-03 10:53AM EDT | 85.00 | 50.60 | 49.50 | 53.50 | 0.00 | - | 10 | 2 | 0.00% |
| H250117C00095000 | 2024-01-03 10:57AM EDT | 95.00 | 42.25 | 41.70 | 43.40 | 0.00 | - | 10 | 3 | 0.00% |
| H250117C00100000 | 2023-11-14 12:41PM EDT | 100.00 | 24.40 | 39.00 | 39.50 | 0.00 | - | 1 | 2 | 0.00% |
| H250117C00105000 | 2023-11-14 1:19PM EDT | 105.00 | 20.90 | 34.20 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| H250117C00110000 | 2024-05-14 10:46AM EDT | 110.00 | 45.15 | 43.60 | 47.30 | 0.00 | - | 2 | 6 | 51.42% |
| H250117C00115000 | 2024-02-22 4:06PM EDT | 115.00 | 31.10 | 49.60 | 53.30 | 0.00 | - | 1 | 9 | 72.66% |
| H250117C00120000 | 2024-05-17 1:58PM EDT | 120.00 | 36.20 | 36.20 | 37.40 | 0.00 | - | 1 | 55 | 42.41% |
| H250117C00125000 | 2024-05-16 10:52AM EDT | 125.00 | 31.93 | 32.40 | 34.40 | 0.00 | - | 100 | 107 | 43.24% |
| H250117C00130000 | 2024-02-05 11:59AM EDT | 130.00 | 16.70 | 38.50 | 40.00 | 0.00 | - | 1 | 21 | 62.24% |
| H250117C00135000 | 2024-04-17 1:20PM EDT | 135.00 | 26.75 | 24.30 | 24.90 | 0.00 | - | 1 | 53 | 34.97% |
| H250117C00140000 | 2024-05-09 11:17AM EDT | 140.00 | 20.00 | 21.30 | 22.30 | 0.00 | - | 2 | 37 | 35.50% |
| H250117C00145000 | 2024-03-04 4:56PM EDT | 145.00 | 26.75 | 26.20 | 27.00 | 0.00 | - | 1 | 31 | 50.18% |
| H250117C00150000 | 2024-05-21 1:55PM EDT | 150.00 | 15.50 | 15.40 | 15.80 | -0.80 | -4.91% | 1 | 54 | 32.23% |
| H250117C00155000 | 2024-05-09 1:20PM EDT | 155.00 | 13.47 | 12.80 | 13.20 | 0.00 | - | 2 | 34 | 31.27% |
| H250117C00160000 | 2024-05-21 3:30PM EDT | 160.00 | 10.50 | 10.50 | 10.90 | -0.50 | -4.55% | 10 | 316 | 30.42% |
| H250117C00165000 | 2024-05-20 2:12PM EDT | 165.00 | 9.00 | 7.20 | 8.90 | 0.00 | - | 53 | 82 | 29.69% |
| H250117C00170000 | 2024-05-20 3:55PM EDT | 170.00 | 7.50 | 6.80 | 7.20 | 0.00 | - | 10 | 21 | 29.07% |
| H250117C00175000 | 2024-04-12 2:09PM EDT | 175.00 | 9.80 | 6.50 | 7.30 | 0.00 | - | 1 | 5 | 32.10% |
| H250117C00180000 | 2024-04-24 10:12AM EDT | 180.00 | 7.71 | 4.20 | 4.60 | 0.00 | - | 10 | 13 | 28.15% |
| H250117C00185000 | 2024-04-29 1:16PM EDT | 185.00 | 5.50 | 3.40 | 3.70 | 0.00 | - | 1 | 10 | 27.98% |
| H250117C00190000 | 2024-05-07 1:49PM EDT | 190.00 | 3.80 | 2.70 | 2.90 | 0.00 | - | 1 | 35 | 27.65% |
| H250117C00195000 | 2024-03-19 10:24AM EDT | 195.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 200 | 200 | 31.45% |
| H250117C00200000 | 2024-05-20 3:32PM EDT | 200.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 1 | 1 | 27.34% |
| H250117C00210000 | 2024-04-04 2:02PM EDT | 210.00 | 2.85 | 1.60 | 1.95 | 0.00 | - | 4 | 4 | 31.17% |
| H250117C00220000 | 2024-04-17 12:03PM EDT | 220.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 27.64% |
| H250117C00230000 | 2024-03-26 3:41PM EDT | 230.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 31.51% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| H250117P00050000 | 2024-02-15 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 63.28% |
| H250117P00055000 | 2024-01-30 11:48AM EDT | 55.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 59.67% |
| H250117P00060000 | 2023-10-11 11:38AM EDT | 60.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 72.07% |
| H250117P00065000 | 2024-02-16 10:30AM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 54.81% |
| H250117P00070000 | 2023-10-25 9:50AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| H250117P00075000 | 2024-01-09 12:11PM EDT | 75.00 | 1.25 | 0.65 | 1.35 | 0.00 | - | 1 | 10 | 52.88% |
| H250117P00080000 | 2024-02-21 12:18PM EDT | 80.00 | 1.17 | 0.15 | 1.75 | 0.00 | - | 2 | 51 | 55.21% |
| H250117P00085000 | 2024-05-09 3:43PM EDT | 85.00 | 0.44 | 0.15 | 0.80 | 0.00 | - | 1 | 9 | 42.55% |
| H250117P00095000 | 2024-05-09 9:32AM EDT | 95.00 | 1.25 | 0.40 | 1.15 | 0.00 | - | 1 | 12 | 38.33% |
| H250117P00100000 | 2024-04-30 2:33PM EDT | 100.00 | 1.43 | 0.45 | 1.10 | 0.00 | - | 1 | 102 | 34.42% |
| H250117P00105000 | 2024-04-30 2:33PM EDT | 105.00 | 1.82 | 1.15 | 1.35 | 0.00 | - | 1 | 7 | 32.67% |
| H250117P00110000 | 2024-05-13 10:12AM EDT | 110.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 1 | 22 | 31.43% |
| H250117P00115000 | 2024-02-14 1:28PM EDT | 115.00 | 7.30 | 2.85 | 3.30 | 0.00 | - | 1 | 27 | 34.42% |
| H250117P00120000 | 2024-05-16 11:28AM EDT | 120.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 30 | 250 | 29.16% |
| H250117P00125000 | 2024-02-09 11:51AM EDT | 125.00 | 10.10 | 4.10 | 4.40 | 0.00 | - | 2 | 52 | 30.26% |
| H250117P00130000 | 2024-05-07 9:35AM EDT | 130.00 | 5.30 | 4.00 | 4.70 | 0.00 | - | 30 | 316 | 27.12% |
| H250117P00135000 | 2024-05-09 2:46PM EDT | 135.00 | 5.60 | 4.60 | 5.90 | -0.50 | -8.20% | 2 | 19 | 26.11% |
| H250117P00140000 | 2024-05-15 3:13PM EDT | 140.00 | 7.60 | 6.80 | 7.30 | 0.00 | - | 2 | 17 | 25.01% |
| H250117P00145000 | 2024-05-20 1:37PM EDT | 145.00 | 8.70 | 8.50 | 8.90 | 0.00 | - | 13 | 13 | 23.77% |
| H250117P00150000 | 2024-05-20 11:09AM EDT | 150.00 | 10.90 | 10.50 | 10.90 | 0.00 | - | 11 | 31 | 22.74% |
| H250117P00155000 | 2024-04-26 12:45PM EDT | 155.00 | 14.00 | 12.60 | 13.20 | 0.00 | - | 10 | 8 | 21.64% |
| H250117P00160000 | 2024-05-20 10:53AM EDT | 160.00 | 15.90 | 13.60 | 16.00 | 0.00 | - | 1 | 24 | 20.81% |
| H250117P00165000 | 2024-05-20 3:00PM EDT | 165.00 | 18.69 | 18.40 | 19.30 | 0.00 | - | 1 | 23 | 20.26% |
| H250117P00170000 | 2024-05-20 9:54AM EDT | 170.00 | 22.91 | 22.00 | 23.00 | 0.00 | - | 10 | 10 | 19.88% |
| H250117P00175000 | 2024-05-17 2:19PM EDT | 175.00 | 27.31 | 25.70 | 28.30 | 0.00 | - | 2 | 5 | 23.17% |
| H250117P00180000 | 2024-05-08 2:22PM EDT | 180.00 | 33.20 | 29.80 | 31.20 | 0.00 | - | - | 1 | 18.97% |
