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
61.670,70 -116,47 (-0,19%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 67.00 | 71.30 | 0.00 | - | 1 | 18 | 0.00% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2024-05-17 11:02AM EDT | 150.00 | 55.73 | 58.50 | 62.50 | 0.00 | - | 5 | 129 | 125.00% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-05-24 3:23PM EDT | 160.00 | 43.98 | 48.50 | 52.40 | 0.00 | - | 1 | 138 | 99.02% |
| HLT240621C00165000 | 2024-05-31 3:52PM EDT | 165.00 | 35.40 | 43.50 | 47.40 | 0.00 | - | 4 | 87 | 89.26% |
| HLT240621C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 34.80 | 38.90 | 42.20 | 0.00 | - | 2 | 129 | 87.11% |
| HLT240621C00175000 | 2024-06-13 9:56AM EDT | 175.00 | 35.50 | 33.90 | 37.20 | +1.50 | +4.41% | 5 | 75 | 76.95% |
| HLT240621C00180000 | 2024-06-12 2:01PM EDT | 180.00 | 30.30 | 29.20 | 32.10 | 0.00 | - | 20 | 352 | 71.58% |
| HLT240621C00185000 | 2024-06-14 2:35PM EDT | 185.00 | 24.96 | 24.20 | 27.20 | +4.46 | +21.76% | 10 | 13,148 | 62.99% |
| HLT240621C00190000 | 2024-06-11 1:52PM EDT | 190.00 | 15.95 | 19.00 | 22.00 | 0.00 | - | 5 | 249 | 79.05% |
| HLT240621C00195000 | 2024-06-12 9:58AM EDT | 195.00 | 14.50 | 14.30 | 17.70 | 0.00 | - | 1 | 189 | 74.80% |
| HLT240621C00200000 | 2024-06-14 2:47PM EDT | 200.00 | 9.80 | 10.30 | 12.80 | +0.30 | +3.16% | 2 | 391 | 60.55% |
| HLT240621C00210000 | 2024-06-14 3:37PM EDT | 210.00 | 2.05 | 2.25 | 2.55 | -1.45 | -41.43% | 46 | 1,076 | 22.19% |
| HLT240621C00220000 | 2024-06-14 3:51PM EDT | 220.00 | 0.08 | 0.05 | 0.15 | -0.15 | -65.22% | 23 | 1,161 | 22.27% |
| HLT240621C00230000 | 2024-06-10 2:48PM EDT | 230.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 317 | 55.91% |
| HLT240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 91.21% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 88.87% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 104.00% |
| HLT240621C00300000 | 2024-05-14 1:10PM EDT | 300.00 | 0.13 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 149.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 100.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 365.23% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 337.70% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 317.97% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 281.64% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 274.32% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 218.75% |
| HLT240621P00125000 | 2024-05-21 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 146.09% |
| HLT240621P00130000 | 2024-05-23 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 29 | 135.94% |
| HLT240621P00135000 | 2024-05-31 10:40AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 356 | 126.56% |
| HLT240621P00140000 | 2024-06-12 9:38AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 175 | 116.41% |
| HLT240621P00145000 | 2024-06-03 11:21AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 148 | 115.63% |
| HLT240621P00150000 | 2024-05-22 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.85 | 0.00 | - | 2 | 287 | 166.99% |
| HLT240621P00155000 | 2024-06-13 10:57AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 89.84% |
| HLT240621P00160000 | 2024-06-11 1:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 187 | 81.25% |
| HLT240621P00165000 | 2024-06-10 11:31AM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 261 | 78.52% |
| HLT240621P00170000 | 2024-06-13 11:10AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 235 | 596 | 64.45% |
| HLT240621P00175000 | 2024-06-13 2:09PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 128 | 249 | 56.64% |
| HLT240621P00180000 | 2024-06-14 1:19PM EDT | 180.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 10 | 304 | 53.13% |
| HLT240621P00185000 | 2024-06-07 2:28PM EDT | 185.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 556 | 52.83% |
| HLT240621P00190000 | 2024-06-13 2:21PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 301 | 43.46% |
| HLT240621P00195000 | 2024-06-13 10:33AM EDT | 195.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 541 | 36.04% |
| HLT240621P00200000 | 2024-06-13 2:17PM EDT | 200.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 569 | 26.12% |
| HLT240621P00210000 | 2024-06-14 12:27PM EDT | 210.00 | 2.53 | 1.75 | 2.00 | +1.13 | +80.71% | 218 | 356 | 20.07% |
| HLT240621P00220000 | 2024-06-12 11:45AM EDT | 220.00 | 10.42 | 8.60 | 11.10 | 0.00 | - | 2 | 8 | 43.46% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 19.80 | 23.90 | 0.00 | - | 2 | 0 | 77.20% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 34.60 | 37.50 | 0.00 | - | 2 | 2 | 150.78% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 43.60 | 47.50 | 0.00 | - | - | 0 | 167.75% |
