Deutsche Märkte schließen in 1 Stunde 48 Minute

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
216,05+1,43 (+0,67%)
Ab 09:42AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLT240621C000750002023-12-06 2:33PM EDT75.0095.80106.20108.000.00-110.00%
HLT240621C001000002023-10-27 3:12PM EDT100.0053.7071.2075.900.00-2160.00%
HLT240621C001050002023-11-02 9:52AM EDT105.0050.3067.3070.500.00-1330.00%
HLT240621C001100002023-10-27 1:34PM EDT110.0045.6061.5066.300.00-100.00%
HLT240621C001150002023-10-17 2:28PM EDT115.0046.2054.5058.700.00-14110.00%
HLT240621C001200002023-10-20 9:47AM EDT120.0037.3051.1055.200.00-10210.00%
HLT240621C001250002023-11-17 11:33AM EDT125.0048.6055.1057.000.00-290.00%
HLT240621C001300002023-11-22 11:22AM EDT130.0047.6053.9055.500.00-6270.00%
HLT240621C001350002024-04-25 11:17AM EDT135.0069.6167.0071.300.00-1180.00%
HLT240621C001400002023-11-22 10:55AM EDT140.0038.1044.9046.100.00-11710.00%
HLT240621C001450002023-11-13 3:30PM EDT145.0027.5037.8039.800.00-8330.00%
HLT240621C001500002024-05-17 11:02AM EDT150.0055.7358.5062.500.00-51290.00%
HLT240621C001550002023-12-08 3:33PM EDT155.0024.930.000.000.00-2000.00%
HLT240621C001600002024-05-24 3:23PM EDT160.0043.980.000.000.00-11380.00%
HLT240621C001650002024-05-31 3:52PM EDT165.0035.400.000.000.00-4870.00%
HLT240621C001700002024-05-22 3:52PM EDT170.0034.800.000.000.00-200.00%
HLT240621C001750002024-06-14 9:44AM EDT175.0035.500.000.000.00-500.00%
HLT240621C001800002024-06-12 2:01PM EDT180.0030.300.000.000.00-2000.00%
HLT240621C001850002024-06-14 2:35PM EDT185.0024.960.000.000.00-1013,1440.00%
HLT240621C001900002024-06-17 3:26PM EDT190.0025.300.000.000.00-52490.00%
HLT240621C001950002024-06-17 11:46AM EDT195.0017.800.000.000.00-200.00%
HLT240621C002000002024-06-17 3:00PM EDT200.0014.600.000.000.00-433910.00%
HLT240621C002100002024-06-17 3:28PM EDT210.005.100.000.000.00-411,0520.00%
HLT240621C002200002024-06-17 2:50PM EDT220.000.250.000.000.00-711,1343.13%
HLT240621C002300002024-06-10 2:48PM EDT230.000.100.000.000.00-1031712.50%
HLT240621C002400002024-05-01 9:30AM EDT240.000.150.000.000.00-16525.00%
HLT240621C002500002024-03-15 2:45PM EDT250.000.450.151.500.00-11997.85%
HLT240621C002600002024-04-17 10:26AM EDT260.000.210.000.650.00-1297.07%
HLT240621C002700002024-03-06 3:40PM EDT270.000.050.000.750.00-200115.63%
HLT240621C003000002024-05-14 1:10PM EDT300.000.130.001.200.00-10171.19%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLT240621P000750002024-03-11 9:30AM EDT75.000.100.000.000.00-41950.00%
HLT240621P000800002023-11-20 2:07PM EDT80.000.130.000.850.00--2457.03%
HLT240621P000850002023-12-11 11:06AM EDT85.000.410.000.750.00-24423.24%
HLT240621P000900002024-01-24 4:28PM EDT90.000.100.000.750.00-25399.22%
HLT240621P001000002024-01-24 12:12PM EDT100.000.110.000.750.00-12354.88%
HLT240621P001050002023-10-23 9:30AM EDT105.001.900.000.000.00-41250.00%
HLT240621P001150002023-10-26 9:52AM EDT115.002.550.451.450.00--0347.27%
HLT240621P001200002024-01-24 12:12PM EDT120.000.310.000.750.00-15278.13%
HLT240621P001250002024-05-21 1:06PM EDT125.000.050.000.000.00-5050.00%
HLT240621P001300002024-05-23 2:45PM EDT130.000.050.000.000.00-192950.00%
HLT240621P001350002024-05-31 10:40AM EDT135.000.040.000.000.00-335650.00%
HLT240621P001400002024-06-12 9:38AM EDT140.000.010.000.000.00-517550.00%
HLT240621P001450002024-06-03 11:21AM EDT145.000.050.000.000.00-214850.00%
HLT240621P001500002024-05-22 9:30AM EDT150.000.190.000.000.00-228750.00%
HLT240621P001550002024-06-13 10:57AM EDT155.000.050.000.000.00-310550.00%
HLT240621P001600002024-06-11 1:53PM EDT160.000.050.000.000.00-11050.00%
HLT240621P001650002024-06-10 11:31AM EDT165.000.100.000.000.00-8026150.00%
HLT240621P001700002024-06-13 11:10AM EDT170.000.050.000.000.00-23559650.00%
HLT240621P001750002024-06-13 2:09PM EDT175.000.030.000.000.00-12824950.00%
HLT240621P001800002024-06-17 10:56AM EDT180.000.050.000.000.00-4230450.00%
HLT240621P001850002024-06-07 2:28PM EDT185.000.200.000.000.00-1055625.00%
HLT240621P001900002024-06-17 3:03PM EDT190.000.070.000.000.00-529725.00%
HLT240621P001950002024-06-17 3:03PM EDT195.000.100.000.000.00-154025.00%
HLT240621P002000002024-06-17 10:57AM EDT200.000.150.000.000.00-3012.50%
HLT240621P002100002024-06-17 3:53PM EDT210.000.900.000.000.00-434526.25%
HLT240621P002200002024-06-17 3:53PM EDT220.005.500.000.000.00-12200.00%
HLT240621P002300002024-04-12 2:53PM EDT230.0024.9019.8023.900.00-20147.97%
HLT240621P002400002024-04-17 3:58PM EDT240.0039.6634.6037.500.00-22232.18%
HLT240621P002500002024-04-17 3:58PM EDT250.0049.6943.6047.500.00--0258.06%