Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,70 +34,20 (+1,43%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.564,96 +1.697,45 (+2,84%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 37.60 | 41.40 | 0.00 | - | 2 | 0 | 226.17% |
| HLT240517C00170000 | 2024-05-06 1:45PM EDT | 170.00 | 30.00 | 32.80 | 35.60 | 0.00 | - | 2 | 2 | 125.00% |
| HLT240517C00175000 | 2024-05-07 10:24AM EDT | 175.00 | 25.80 | 27.60 | 31.40 | 0.00 | - | 5 | 0 | 173.05% |
| HLT240517C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 25.12 | 22.60 | 26.40 | 0.00 | - | 13 | 0 | 146.68% |
| HLT240517C00185000 | 2024-05-14 3:21PM EDT | 185.00 | 20.47 | 17.50 | 21.30 | 0.00 | - | 18 | 0 | 111.33% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 12.60 | 16.30 | 0.00 | - | 13 | 2 | 90.43% |
| HLT240517C00195000 | 2024-05-17 3:26PM EDT | 195.00 | 9.28 | 7.20 | 10.00 | -1.92 | -17.14% | 4 | 34 | 89.75% |
| HLT240517C00200000 | 2024-05-17 3:54PM EDT | 200.00 | 4.60 | 2.50 | 5.80 | -1.85 | -28.68% | 10 | 415 | 77.93% |
| HLT240517C00210000 | 2024-05-17 2:24PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 450 | 30.27% |
| HLT240517C00220000 | 2024-05-17 2:13PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 560 | 25.00% |
| HLT240517C00230000 | 2024-05-15 1:15PM EDT | 230.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 153 | 138.09% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 175.78% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 266.21% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 196.88% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 375.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 216.41% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 179.69% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 225.00% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 195.12% |
| HLT240517P00175000 | 2024-05-14 1:26PM EDT | 175.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 63 | 174.61% |
| HLT240517P00180000 | 2024-05-14 3:23PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 99 | 152.73% |
| HLT240517P00185000 | 2024-05-14 9:34AM EDT | 185.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 145 | 92.97% |
| HLT240517P00190000 | 2024-05-15 1:02PM EDT | 190.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 186 | 115.23% |
| HLT240517P00195000 | 2024-05-16 10:52AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 1,920 | 51.95% |
| HLT240517P00200000 | 2024-05-17 9:55AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3 | 475 | 23.83% |
| HLT240517P00210000 | 2024-05-17 2:14PM EDT | 210.00 | 5.62 | 5.10 | 6.40 | +1.02 | +22.17% | 15 | 201 | 57.52% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 14.60 | 18.50 | 0.00 | - | 5 | 4 | 118.75% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 24.30 | 27.50 | 0.00 | - | 2 | 2 | 110.16% |
| HLT240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 42.36 | 34.00 | 37.50 | 0.00 | - | - | 0 | 258.20% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 44.40 | 47.50 | 0.00 | - | - | 0 | 183.98% |
