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
61.694,20 +51,02 (+0,08%)
Hilton Worldwide Holdings Inc. (HLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.60 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-03-07 10:35AM EDT | 100.00 | 109.37 | 114.00 | 118.00 | 0.00 | - | 3 | 29 | 84.27% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-02-07 12:19PM EDT | 115.00 | 88.90 | 94.00 | 98.40 | 0.00 | - | 1 | 4 | 59.60% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 90.50 | 95.00 | 0.00 | - | 1 | 23 | 52.77% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-04-02 1:49PM EDT | 130.00 | 86.10 | 70.80 | 75.50 | 0.00 | - | 1 | 50 | 0.00% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 68.30 | 71.60 | 0.00 | - | 1 | 27 | 34.77% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 57.40% |
| HLT250117C00150000 | 2024-06-05 10:15AM EDT | 150.00 | 56.18 | 63.70 | 67.20 | 0.00 | - | 3 | 2,510 | 49.51% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 0.00% |
| HLT250117C00160000 | 2023-11-17 1:47PM EDT | 160.00 | 28.25 | 31.60 | 34.00 | 0.00 | - | 50 | 144 | 0.00% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 43.10 | 44.40 | 0.00 | - | 3 | 229 | 0.00% |
| HLT250117C00170000 | 2024-04-12 11:52AM EDT | 170.00 | 47.97 | 46.30 | 48.00 | 0.00 | - | 6 | 200 | 38.43% |
| HLT250117C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 38.30 | 37.50 | 40.00 | 0.00 | - | 1 | 279 | 28.42% |
| HLT250117C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 32.30 | 28.60 | 29.80 | 0.00 | - | 1 | 488 | 0.00% |
| HLT250117C00185000 | 2024-05-14 12:13PM EDT | 185.00 | 31.01 | 33.80 | 36.00 | 0.00 | - | 37 | 87 | 34.67% |
| HLT250117C00190000 | 2024-06-10 1:25PM EDT | 190.00 | 26.70 | 30.30 | 33.00 | 0.00 | - | 138 | 371 | 34.82% |
| HLT250117C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 19.22 | 27.30 | 28.30 | 0.00 | - | 1 | 248 | 31.76% |
| HLT250117C00200000 | 2024-06-11 2:25PM EDT | 200.00 | 21.10 | 22.80 | 24.90 | 0.00 | - | 1 | 307 | 30.73% |
| HLT250117C00210000 | 2024-06-13 1:06PM EDT | 210.00 | 17.89 | 18.20 | 18.70 | 0.00 | - | 4 | 1,258 | 28.79% |
| HLT250117C00220000 | 2024-06-11 2:26PM EDT | 220.00 | 10.80 | 13.10 | 13.50 | 0.00 | - | 2 | 4,786 | 27.19% |
| HLT250117C00230000 | 2024-06-11 3:51PM EDT | 230.00 | 7.46 | 8.90 | 9.40 | 0.00 | - | 4 | 886 | 25.97% |
| HLT250117C00240000 | 2024-06-13 1:07PM EDT | 240.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 2 | 1,449 | 24.99% |
| HLT250117C00250000 | 2024-06-13 12:14PM EDT | 250.00 | 3.55 | 3.70 | 4.00 | 0.00 | - | 3 | 119 | 24.07% |
| HLT250117C00260000 | 2024-06-14 2:09PM EDT | 260.00 | 2.30 | 2.25 | 2.55 | +0.50 | +27.78% | 25 | 35 | 23.63% |
| HLT250117C00280000 | 2024-04-12 11:52AM EDT | 280.00 | 1.70 | 0.45 | 1.55 | 0.00 | - | 1 | 6 | 25.59% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 26.80% |
| HLT250117C00300000 | 2024-04-29 9:40AM EDT | 300.00 | 0.67 | 0.00 | 2.30 | 0.00 | - | - | 1 | 32.89% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2023-10-23 10:21AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 75.49% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 65.33% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 60.74% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 72.39% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 70.90% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 10 | 33 | 57.84% |
| HLT250117P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 5 | 96 | 56.79% |
| HLT250117P00100000 | 2024-02-27 10:30AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 174 | 55.44% |
| HLT250117P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 18 | 26 | 48.90% |
| HLT250117P00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.60 | 0.10 | 2.50 | 0.00 | - | 27 | 370 | 51.78% |
| HLT250117P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 245 | 45.26% |
| HLT250117P00120000 | 2024-06-04 1:01PM EDT | 120.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 67 | 40.53% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 2 | 316 | 42.18% |
| HLT250117P00130000 | 2024-03-20 3:26PM EDT | 130.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 141 | 41.46% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HLT250117P00140000 | 2024-06-06 9:49AM EDT | 140.00 | 1.05 | 0.40 | 2.95 | 0.00 | - | 1 | 105 | 42.95% |
| HLT250117P00145000 | 2024-05-06 2:49PM EDT | 145.00 | 1.80 | 0.20 | 2.30 | 0.00 | - | 2 | 583 | 37.37% |
| HLT250117P00150000 | 2024-05-22 2:21PM EDT | 150.00 | 1.55 | 0.85 | 1.35 | 0.00 | - | 1 | 441 | 30.30% |
| HLT250117P00155000 | 2024-06-13 2:33PM EDT | 155.00 | 1.40 | 1.30 | 1.60 | 0.00 | - | 1 | 225 | 29.11% |
| HLT250117P00160000 | 2024-06-10 9:38AM EDT | 160.00 | 2.70 | 1.45 | 1.95 | 0.00 | - | 1 | 824 | 28.16% |
| HLT250117P00165000 | 2024-05-30 3:36PM EDT | 165.00 | 3.80 | 1.90 | 2.35 | 0.00 | - | 1 | 422 | 27.16% |
| HLT250117P00170000 | 2024-06-12 12:04PM EDT | 170.00 | 2.70 | 2.45 | 2.80 | 0.00 | - | 94 | 328 | 26.08% |
| HLT250117P00175000 | 2024-06-10 9:30AM EDT | 175.00 | 4.50 | 3.00 | 3.40 | 0.00 | - | 1 | 573 | 25.19% |
| HLT250117P00180000 | 2024-06-14 10:29AM EDT | 180.00 | 4.27 | 3.80 | 4.20 | -1.93 | -31.13% | 1 | 709 | 24.51% |
| HLT250117P00185000 | 2024-05-23 12:37PM EDT | 185.00 | 6.50 | 4.70 | 5.10 | 0.00 | - | 1 | 413 | 23.72% |
| HLT250117P00190000 | 2024-06-10 1:37PM EDT | 190.00 | 7.40 | 5.70 | 6.10 | 0.00 | - | 138 | 93 | 22.80% |
| HLT250117P00195000 | 2024-06-04 1:33PM EDT | 195.00 | 10.00 | 5.90 | 7.40 | 0.00 | - | 2 | 219 | 22.10% |
| HLT250117P00200000 | 2024-06-14 9:30AM EDT | 200.00 | 8.40 | 7.70 | 8.90 | 0.00 | - | 11 | 1,587 | 21.37% |
| HLT250117P00210000 | 2024-06-12 3:24PM EDT | 210.00 | 12.40 | 12.10 | 12.60 | 0.00 | - | 1 | 1,218 | 19.81% |
| HLT250117P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 19.40 | 16.40 | 17.80 | 0.00 | - | 3 | 146 | 18.75% |
| HLT250117P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 30.10 | 33.60 | 35.60 | 0.00 | - | - | 8 | 36.44% |
| HLT250117P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 60.80 | 59.60 | 64.30 | 0.00 | - | 1 | 1 | 31.78% |
| HLT250117P00290000 | 2024-05-22 3:54PM EDT | 290.00 | 85.63 | 77.80 | 81.70 | 0.00 | - | 1 | 1 | 29.71% |
| HLT250117P00300000 | 2024-05-22 3:54PM EDT | 300.00 | 95.67 | 87.80 | 91.70 | 0.00 | - | 1 | 0 | 31.95% |
