Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
18.102,31 +34,10 (+0,19%) Euro Stoxx 50
4.904,49 +24,07 (+0,49%) Dow Jones 30
38.894,50 +116,40 (+0,30%) Gold
2.333,90 +4,90 (+0,21%) EUR/USD
1,0738 +0,0002 (+0,02%) Bitcoin EUR
60.329,50 -569,71 (-0,94%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| HLT240719C00165000 | 2024-05-22 3:52PM EDT | 165.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HLT240719C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HLT240719C00175000 | 2024-06-13 12:46PM EDT | 175.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT240719C00180000 | 2024-06-12 1:56PM EDT | 180.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HLT240719C00185000 | 2024-06-17 1:21PM EDT | 185.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| HLT240719C00190000 | 2024-06-17 11:07AM EDT | 190.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| HLT240719C00195000 | 2024-06-11 2:00PM EDT | 195.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 0.00% |
| HLT240719C00200000 | 2024-06-17 2:57PM EDT | 200.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| HLT240719C00210000 | 2024-06-17 3:16PM EDT | 210.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 551 | 0.00% |
| HLT240719C00220000 | 2024-06-17 3:28PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 64 | 2,801 | 1.56% |
| HLT240719C00230000 | 2024-06-17 3:00PM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 6.25% |
| HLT240719C00240000 | 2024-06-17 3:15PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| HLT240719C00250000 | 2024-03-25 10:15AM EDT | 250.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 20 | 22 | 35.72% |
| HLT240719C00260000 | 2024-06-04 9:44AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 141.21% |
| HLT240719P00100000 | 2024-02-08 1:24PM EDT | 100.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 10 | 139.65% |
| HLT240719P00120000 | 2023-11-29 4:57PM EDT | 120.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | - | 10 | 111.91% |
| HLT240719P00130000 | 2024-06-12 3:20PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HLT240719P00135000 | 2024-06-14 10:24AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| HLT240719P00140000 | 2024-02-21 1:39PM EDT | 140.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | - | 4 | 76.07% |
| HLT240719P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.59 | 0.00 | 1.65 | 0.00 | - | 13 | 20 | 80.66% |
| HLT240719P00150000 | 2024-05-08 3:09PM EDT | 150.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 79.96% |
| HLT240719P00155000 | 2024-06-06 12:56PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HLT240719P00160000 | 2024-05-29 3:46PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| HLT240719P00165000 | 2024-04-23 11:09AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 25.00% |
| HLT240719P00170000 | 2024-06-11 1:05PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 12.50% |
| HLT240719P00175000 | 2024-06-14 12:29PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| HLT240719P00180000 | 2024-05-31 3:40PM EDT | 180.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 451 | 679 | 12.50% |
| HLT240719P00185000 | 2024-06-17 12:27PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 132 | 12.50% |
| HLT240719P00190000 | 2024-06-17 10:13AM EDT | 190.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HLT240719P00195000 | 2024-06-17 1:43PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240719P00200000 | 2024-06-17 2:39PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 538 | 6.25% |
| HLT240719P00210000 | 2024-06-17 3:23PM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 212 | 3.13% |
| HLT240719P00220000 | 2024-06-17 2:07PM EDT | 220.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240719P00230000 | 2024-03-20 3:34PM EDT | 230.00 | 20.42 | 33.50 | 37.90 | 0.00 | - | - | 1 | 107.65% |
