Deutsche Märkte geschlossen

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
210,32-1,32 (-0,62%)
Börsenschluss: 04:00PM EDT
209,49 -0,83 (-0,39%)
Nachbörse: 06:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLT240719C001200002023-11-17 1:13PM EDT120.0054.0060.2062.200.00-880.00%
HLT240719C001250002023-11-27 11:15AM EDT125.0050.6058.0062.200.00-140.00%
HLT240719C001300002023-11-22 11:31AM EDT130.0048.5054.7056.100.00--80.00%
HLT240719C001350002023-11-22 10:35AM EDT135.0042.9050.1051.400.00--30.00%
HLT240719C001400002023-11-22 12:13PM EDT140.0039.3045.5047.000.00--10.00%
HLT240719C001500002023-11-17 1:39PM EDT150.0028.6033.8035.500.00-16160.00%
HLT240719C001550002023-11-22 2:06PM EDT155.0026.7033.3035.000.00--50.00%
HLT240719C001600002024-05-29 3:46PM EDT160.0038.0949.4053.400.00-17660.23%
HLT240719C001650002024-05-22 3:52PM EDT165.0040.5044.4048.200.00-2453.52%
HLT240719C001700002024-05-22 3:52PM EDT170.0035.6039.5043.400.00-12966.85%
HLT240719C001750002024-06-13 12:46PM EDT175.0035.5034.6038.400.00-106860.40%
HLT240719C001800002024-06-12 1:56PM EDT180.0031.5029.6033.500.00-1952954.64%
HLT240719C001850002024-06-14 2:18PM EDT185.0026.0026.4028.00-1.00-3.70%96945.15%
HLT240719C001900002024-06-06 11:43AM EDT190.0015.7320.0022.800.00-1117537.74%
HLT240719C001950002024-06-11 2:00PM EDT195.0012.7015.9018.300.00-430734.14%
HLT240719C002000002024-06-14 11:41AM EDT200.0011.6711.5013.60-1.17-9.11%237728.85%
HLT240719C002100002024-06-14 3:23PM EDT210.005.555.906.30-1.03-15.65%2556323.65%
HLT240719C002200002024-06-14 3:27PM EDT220.001.991.902.15-0.33-14.22%132,76621.59%
HLT240719C002300002024-06-14 3:27PM EDT230.000.420.400.60-0.15-26.32%1013221.44%
HLT240719C002400002024-06-10 2:21PM EDT240.000.150.002.250.00-209141.31%
HLT240719C002500002024-03-25 10:15AM EDT250.000.950.300.950.00-202239.04%
HLT240719C002600002024-06-04 9:44AM EDT260.000.050.000.050.00-1828.13%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLT240719P000900002024-03-19 2:45PM EDT90.000.200.000.750.00-34131.64%
HLT240719P001000002024-02-08 1:24PM EDT100.000.100.001.450.00--10129.88%
HLT240719P001200002023-11-29 4:57PM EDT120.000.950.401.200.00--10103.17%
HLT240719P001300002024-06-12 3:20PM EDT130.000.050.002.200.00--196.29%
HLT240719P001350002024-06-14 10:24AM EDT135.000.100.000.45+0.03+42.86%64467.97%
HLT240719P001400002024-02-21 1:39PM EDT140.000.620.050.750.00--469.04%
HLT240719P001450002024-03-05 12:19PM EDT145.000.590.001.650.00-132073.10%
HLT240719P001500002024-05-08 3:09PM EDT150.000.050.002.250.00-11872.17%
HLT240719P001550002024-06-06 12:56PM EDT155.000.200.052.300.00-41067.09%
HLT240719P001600002024-05-29 3:46PM EDT160.000.850.050.750.00-14655.57%
HLT240719P001650002024-04-23 11:09AM EDT165.000.850.000.000.00-415612.50%
HLT240719P001700002024-06-11 1:05PM EDT170.000.250.101.750.00-116556.15%
HLT240719P001750002024-06-14 12:29PM EDT175.000.300.250.40-0.22-42.31%14335.30%
HLT240719P001800002024-05-31 3:40PM EDT180.001.030.200.550.00-45167932.98%
HLT240719P001850002024-06-11 11:08AM EDT185.000.700.351.850.00-113739.66%
HLT240719P001900002024-06-13 2:58PM EDT190.000.530.550.700.00-144725.15%
HLT240719P001950002024-06-14 3:46PM EDT195.001.010.801.10+0.15+17.44%1353323.24%
HLT240719P002000002024-06-14 10:52AM EDT200.001.801.601.85+0.46+34.33%2552921.91%
HLT240719P002100002024-06-14 11:07AM EDT210.005.804.504.90+1.80+45.00%1719819.49%
HLT240719P002200002024-04-17 11:16AM EDT220.0020.2214.7018.200.00-1848.15%
HLT240719P002300002024-03-20 3:34PM EDT230.0020.4233.5037.900.00--190.88%