Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.782,30 +825,80 (+1,35%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719C00120000 | 2023-11-17 1:13PM EDT | 120.00 | 54.00 | 60.20 | 62.20 | 0.00 | - | 8 | 8 | 0.00% |
| HLT240719C00125000 | 2023-11-27 11:15AM EDT | 125.00 | 50.60 | 58.00 | 62.20 | 0.00 | - | 1 | 4 | 0.00% |
| HLT240719C00130000 | 2023-11-22 11:31AM EDT | 130.00 | 48.50 | 54.70 | 56.10 | 0.00 | - | - | 8 | 0.00% |
| HLT240719C00135000 | 2023-11-22 10:35AM EDT | 135.00 | 42.90 | 50.10 | 51.40 | 0.00 | - | - | 3 | 0.00% |
| HLT240719C00140000 | 2023-11-22 12:13PM EDT | 140.00 | 39.30 | 45.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| HLT240719C00150000 | 2023-11-17 1:39PM EDT | 150.00 | 28.60 | 33.80 | 35.50 | 0.00 | - | 16 | 16 | 0.00% |
| HLT240719C00155000 | 2023-11-22 2:06PM EDT | 155.00 | 26.70 | 33.30 | 35.00 | 0.00 | - | - | 5 | 0.00% |
| HLT240719C00160000 | 2024-05-29 3:46PM EDT | 160.00 | 38.09 | 49.40 | 53.40 | 0.00 | - | 1 | 76 | 60.23% |
| HLT240719C00165000 | 2024-05-22 3:52PM EDT | 165.00 | 40.50 | 44.40 | 48.20 | 0.00 | - | 2 | 4 | 53.52% |
| HLT240719C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 35.60 | 39.50 | 43.40 | 0.00 | - | 1 | 29 | 66.85% |
| HLT240719C00175000 | 2024-06-13 12:46PM EDT | 175.00 | 35.50 | 34.60 | 38.40 | 0.00 | - | 10 | 68 | 60.40% |
| HLT240719C00180000 | 2024-06-12 1:56PM EDT | 180.00 | 31.50 | 29.60 | 33.50 | 0.00 | - | 19 | 529 | 54.64% |
| HLT240719C00185000 | 2024-06-14 2:18PM EDT | 185.00 | 26.00 | 26.40 | 28.00 | -1.00 | -3.70% | 9 | 69 | 45.15% |
| HLT240719C00190000 | 2024-06-06 11:43AM EDT | 190.00 | 15.73 | 20.00 | 22.80 | 0.00 | - | 11 | 175 | 37.74% |
| HLT240719C00195000 | 2024-06-11 2:00PM EDT | 195.00 | 12.70 | 15.90 | 18.30 | 0.00 | - | 4 | 307 | 34.14% |
| HLT240719C00200000 | 2024-06-14 11:41AM EDT | 200.00 | 11.67 | 11.50 | 13.60 | -1.17 | -9.11% | 2 | 377 | 28.85% |
| HLT240719C00210000 | 2024-06-14 3:23PM EDT | 210.00 | 5.55 | 5.90 | 6.30 | -1.03 | -15.65% | 25 | 563 | 23.65% |
| HLT240719C00220000 | 2024-06-14 3:27PM EDT | 220.00 | 1.99 | 1.90 | 2.15 | -0.33 | -14.22% | 13 | 2,766 | 21.59% |
| HLT240719C00230000 | 2024-06-14 3:27PM EDT | 230.00 | 0.42 | 0.40 | 0.60 | -0.15 | -26.32% | 10 | 132 | 21.44% |
| HLT240719C00240000 | 2024-06-10 2:21PM EDT | 240.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 20 | 91 | 41.31% |
| HLT240719C00250000 | 2024-03-25 10:15AM EDT | 250.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 20 | 22 | 39.04% |
| HLT240719C00260000 | 2024-06-04 9:44AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 28.13% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719P00090000 | 2024-03-19 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 131.64% |
| HLT240719P00100000 | 2024-02-08 1:24PM EDT | 100.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 10 | 129.88% |
| HLT240719P00120000 | 2023-11-29 4:57PM EDT | 120.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | - | 10 | 103.17% |
| HLT240719P00130000 | 2024-06-12 3:20PM EDT | 130.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 96.29% |
| HLT240719P00135000 | 2024-06-14 10:24AM EDT | 135.00 | 0.10 | 0.00 | 0.45 | +0.03 | +42.86% | 6 | 44 | 67.97% |
| HLT240719P00140000 | 2024-02-21 1:39PM EDT | 140.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | - | 4 | 69.04% |
| HLT240719P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.59 | 0.00 | 1.65 | 0.00 | - | 13 | 20 | 73.10% |
| HLT240719P00150000 | 2024-05-08 3:09PM EDT | 150.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 72.17% |
| HLT240719P00155000 | 2024-06-06 12:56PM EDT | 155.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 4 | 10 | 67.09% |
| HLT240719P00160000 | 2024-05-29 3:46PM EDT | 160.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 46 | 55.57% |
| HLT240719P00165000 | 2024-04-23 11:09AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 12.50% |
| HLT240719P00170000 | 2024-06-11 1:05PM EDT | 170.00 | 0.25 | 0.10 | 1.75 | 0.00 | - | 1 | 165 | 56.15% |
| HLT240719P00175000 | 2024-06-14 12:29PM EDT | 175.00 | 0.30 | 0.25 | 0.40 | -0.22 | -42.31% | 1 | 43 | 35.30% |
| HLT240719P00180000 | 2024-05-31 3:40PM EDT | 180.00 | 1.03 | 0.20 | 0.55 | 0.00 | - | 451 | 679 | 32.98% |
| HLT240719P00185000 | 2024-06-11 11:08AM EDT | 185.00 | 0.70 | 0.35 | 1.85 | 0.00 | - | 1 | 137 | 39.66% |
| HLT240719P00190000 | 2024-06-13 2:58PM EDT | 190.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 1 | 447 | 25.15% |
| HLT240719P00195000 | 2024-06-14 3:46PM EDT | 195.00 | 1.01 | 0.80 | 1.10 | +0.15 | +17.44% | 13 | 533 | 23.24% |
| HLT240719P00200000 | 2024-06-14 10:52AM EDT | 200.00 | 1.80 | 1.60 | 1.85 | +0.46 | +34.33% | 25 | 529 | 21.91% |
| HLT240719P00210000 | 2024-06-14 11:07AM EDT | 210.00 | 5.80 | 4.50 | 4.90 | +1.80 | +45.00% | 17 | 198 | 19.49% |
| HLT240719P00220000 | 2024-04-17 11:16AM EDT | 220.00 | 20.22 | 14.70 | 18.20 | 0.00 | - | 1 | 8 | 48.15% |
| HLT240719P00230000 | 2024-03-20 3:34PM EDT | 230.00 | 20.42 | 33.50 | 37.90 | 0.00 | - | - | 1 | 90.88% |
