Deutsche Märkte schließen in 1 Stunde 50 Minute

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
215,98+1,36 (+0,63%)
Ab 09:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLT250117C000600002023-11-24 12:06PM EDT60.00114.40123.10125.100.00-110.00%
HLT250117C000700002023-09-14 3:18PM EDT70.0090.5082.8085.600.00-310.00%
HLT250117C000850002023-02-17 12:51PM EDT85.0070.3058.0062.400.00-110.00%
HLT250117C000900002023-10-24 9:58AM EDT90.0066.8084.6089.500.00-6110.00%
HLT250117C000950002023-10-30 2:38PM EDT95.0064.3075.8079.700.00-1360.00%
HLT250117C001000002024-03-07 10:35AM EDT100.00109.37114.00118.000.00-32966.00%
HLT250117C001050002023-10-30 2:38PM EDT105.0055.9066.8070.600.00-1060.00%
HLT250117C001100002023-11-17 12:13PM EDT110.0066.3072.0074.800.00-1170.00%
HLT250117C001150002024-02-07 12:19PM EDT115.0088.9094.0098.400.00-140.00%
HLT250117C001200002024-04-10 11:07AM EDT120.0094.7390.5095.000.00-1230.00%
HLT250117C001250002023-11-16 11:00AM EDT125.0052.3058.8061.500.00-2130.00%
HLT250117C001300002024-04-02 1:49PM EDT130.0086.1070.8075.500.00-1500.00%
HLT250117C001350002023-11-29 4:54PM EDT135.0044.4654.5057.400.00-1580.00%
HLT250117C001400002024-04-18 12:00PM EDT140.0067.7568.3071.600.00-1270.00%
HLT250117C001450002024-03-07 12:54PM EDT145.0066.7773.0074.600.00-387444.67%
HLT250117C001500002024-06-05 10:15AM EDT150.0056.180.000.000.00-32,5100.00%
HLT250117C001550002023-12-27 10:34AM EDT155.0039.2447.6049.700.00-12490.00%
HLT250117C001600002023-11-17 1:47PM EDT160.0028.2531.6034.000.00-501440.00%
HLT250117C001650002024-04-08 10:58AM EDT165.0056.1543.1044.400.00-32290.00%
HLT250117C001700002024-04-12 11:52AM EDT170.0047.9746.3048.000.00-620025.60%
HLT250117C001750002024-04-18 12:00PM EDT175.0038.3037.5040.000.00-12790.00%
HLT250117C001800002024-04-30 2:30PM EDT180.0032.3028.6029.800.00-14880.00%
HLT250117C001850002024-05-14 12:13PM EDT185.0031.0133.8036.000.00-378726.11%
HLT250117C001900002024-06-10 1:25PM EDT190.0026.700.000.000.00-13800.00%
HLT250117C001950002024-05-30 9:30AM EDT195.0019.220.000.000.00-12480.00%
HLT250117C002000002024-06-11 2:25PM EDT200.0021.100.000.000.00-13070.00%
HLT250117C002100002024-06-13 1:06PM EDT210.0017.890.000.000.00-400.00%
HLT250117C002200002024-06-17 3:51PM EDT220.0015.500.000.000.00-524,7960.78%
HLT250117C002300002024-06-11 3:51PM EDT230.007.460.000.000.00-48861.56%
HLT250117C002400002024-06-13 1:07PM EDT240.005.900.000.000.00-21,4493.13%
HLT250117C002500002024-06-17 2:11PM EDT250.004.780.000.000.00-11193.13%
HLT250117C002600002024-06-14 2:09PM EDT260.002.300.000.000.00-25606.25%
HLT250117C002800002024-04-12 11:52AM EDT280.001.700.451.550.00-1623.79%
HLT250117C002900002024-02-16 11:42AM EDT290.000.651.001.300.00-1125.09%
HLT250117C003000002024-04-29 9:40AM EDT300.000.670.002.300.00--131.06%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLT250117P000600002023-10-23 10:21AM EDT60.000.450.000.000.00-11625.00%
HLT250117P000650002023-11-21 3:19PM EDT65.000.400.001.050.00-1977.15%
HLT250117P000700002023-11-09 3:46PM EDT70.000.500.000.600.00-11966.89%
HLT250117P000750002023-10-24 1:29PM EDT75.000.950.000.550.00-1862.26%
HLT250117P000800002023-10-24 12:04PM EDT80.001.100.152.200.00-4374.17%
HLT250117P000850002023-07-03 10:15AM EDT85.001.801.001.850.00-2872.73%
HLT250117P000900002024-01-19 10:30AM EDT90.000.600.101.200.00-103359.50%
HLT250117P000950002024-04-11 10:29AM EDT95.000.450.101.550.00-59658.50%
HLT250117P001000002024-02-27 10:30AM EDT100.000.550.001.000.00-217450.73%
HLT250117P001050002024-05-06 10:09AM EDT105.000.600.050.700.00-182650.59%
HLT250117P001100002024-06-11 9:48AM EDT110.000.600.000.000.00-2737012.50%
HLT250117P001150002024-02-27 10:30AM EDT115.000.900.550.900.00-224546.97%
HLT250117P001200002024-06-04 1:01PM EDT120.000.750.000.000.00-1012.50%
HLT250117P001250002024-03-26 1:06PM EDT125.000.900.601.200.00-231643.97%
HLT250117P001300002024-03-20 3:26PM EDT130.001.251.301.500.00-214143.30%
HLT250117P001350002024-03-26 9:30AM EDT135.001.230.000.000.00-215612.50%
HLT250117P001400002024-06-06 9:49AM EDT140.001.050.000.000.00-110512.50%
HLT250117P001450002024-05-06 2:49PM EDT145.001.800.202.300.00-258339.37%
HLT250117P001500002024-05-22 2:21PM EDT150.001.550.000.000.00-144112.50%
HLT250117P001550002024-06-17 3:42PM EDT155.001.250.000.000.00-706.25%
HLT250117P001600002024-06-17 12:56PM EDT160.001.600.000.000.00-58296.25%
HLT250117P001650002024-05-30 3:36PM EDT165.003.800.000.000.00-14226.25%
HLT250117P001700002024-06-12 12:04PM EDT170.002.700.000.000.00-9406.25%
HLT250117P001750002024-06-10 9:30AM EDT175.004.500.000.000.00-106.25%
HLT250117P001800002024-06-14 10:29AM EDT180.004.270.000.000.00-17106.25%
HLT250117P001850002024-05-23 12:37PM EDT185.006.500.000.000.00-14133.13%
HLT250117P001900002024-06-10 1:37PM EDT190.007.400.000.000.00-13803.13%
HLT250117P001950002024-06-04 1:33PM EDT195.0010.000.000.000.00-22193.13%
HLT250117P002000002024-06-17 3:33PM EDT200.007.400.000.000.00-481,5683.13%
HLT250117P002100002024-06-17 3:33PM EDT210.0010.510.000.000.00-4800.78%
HLT250117P002200002024-05-20 9:39AM EDT220.0019.400.000.000.00-31460.00%
HLT250117P002300002024-04-29 3:13PM EDT230.0030.1033.6035.600.00--841.35%
HLT250117P002700002024-04-10 11:09AM EDT270.0060.8059.6064.300.00-1140.53%
HLT250117P002900002024-05-22 3:54PM EDT290.0085.630.000.000.00-110.00%
HLT250117P003000002024-05-22 3:54PM EDT300.0095.670.000.000.00-100.00%