Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.111,08 -528,51 (-0,89%)
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240719C00010750 | 2024-03-27 11:50AM EDT | 10.75 | 9.90 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 86.91% |
| HST240719C00012750 | 2024-01-16 1:08AM EDT | 12.75 | 4.67 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719C00013000 | 2023-11-22 3:09PM EDT | 13.00 | 4.67 | 6.40 | 7.80 | 0.00 | - | 4 | 8 | 114.06% |
| HST240719C00014750 | 2024-02-27 1:39PM EDT | 14.75 | 5.70 | 5.40 | 7.80 | 0.00 | - | 1 | 20 | 134.52% |
| HST240719C00015000 | 2023-11-29 1:21PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| HST240719C00016750 | 2024-02-27 4:59PM EDT | 16.75 | 3.70 | 4.10 | 4.30 | 0.00 | - | 1 | 348 | 89.65% |
| HST240719C00017000 | 2023-12-19 4:54PM EDT | 17.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.00% |
| HST240719C00017750 | 2024-04-02 9:57AM EDT | 17.75 | 2.94 | 1.60 | 1.70 | 0.00 | - | 1 | 15 | 30.08% |
| HST240719C00018000 | 2023-12-26 3:40PM EDT | 18.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HST240719C00018750 | 2024-04-22 1:48PM EDT | 18.75 | 1.10 | 0.95 | 1.05 | 0.00 | - | 11 | 98 | 27.64% |
| HST240719C00019000 | 2023-12-18 11:14AM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 0.78% |
| HST240719C00019750 | 2024-04-19 12:13PM EDT | 19.75 | 0.54 | 0.50 | 0.60 | 0.00 | - | 2 | 623 | 26.56% |
| HST240719C00020000 | 2023-12-26 1:45PM EDT | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 485 | 3.13% |
| HST240719C00020750 | 2024-04-25 2:06PM EDT | 20.75 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 327 | 25.49% |
| HST240719C00021000 | 2023-12-27 12:05PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 6.25% |
| HST240719C00021750 | 2024-04-22 3:45PM EDT | 21.75 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 571 | 25.59% |
| HST240719C00022000 | 2023-12-26 11:40AM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 152 | 6.25% |
| HST240719C00022750 | 2024-04-16 9:43AM EDT | 22.75 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 25 | 27.83% |
| HST240719C00023000 | 2023-12-19 4:58PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HST240719C00023750 | 2024-04-12 12:13PM EDT | 23.75 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 60.79% |
| HST240719C00024750 | 2024-04-08 2:19PM EDT | 24.75 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 157 | 36.72% |
| HST240719C00025000 | 2023-07-06 3:14PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 44.43% |
| HST240719C00026750 | 2024-01-17 4:48PM EDT | 26.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 48.44% |
| HST240719C00027000 | 2023-05-24 11:40AM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 75 | 51.07% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240719P00009750 | 2024-01-16 1:08AM EDT | 9.75 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719P00010000 | 2023-11-16 10:42AM EDT | 10.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 82.81% |
| HST240719P00012750 | 2024-01-16 1:08AM EDT | 12.75 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719P00013000 | 2023-11-17 11:28AM EDT | 13.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 15 | 701 | 59.47% |
| HST240719P00014750 | 2024-04-22 3:47PM EDT | 14.75 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 4,377 | 35.94% |
| HST240719P00015000 | 2023-12-18 1:53PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 4,383 | 12.50% |
| HST240719P00015750 | 2024-04-23 9:48AM EDT | 15.75 | 0.11 | 0.10 | 0.20 | 0.00 | - | 2 | 60 | 34.57% |
| HST240719P00016000 | 2023-12-22 2:15PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| HST240719P00016750 | 2024-04-22 3:21PM EDT | 16.75 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 647 | 30.27% |
| HST240719P00017000 | 2023-12-26 10:30AM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 625 | 6.25% |
| HST240719P00017750 | 2024-04-25 3:26PM EDT | 17.75 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 51 | 28.86% |
| HST240719P00018000 | 2023-11-27 3:39PM EDT | 18.00 | 1.65 | 0.65 | 0.80 | 0.00 | - | 1 | 25 | 33.50% |
| HST240719P00018750 | 2024-04-26 10:19AM EDT | 18.75 | 0.75 | 0.80 | 0.90 | +0.25 | +50.00% | 4 | 32 | 26.51% |
| HST240719P00019750 | 2024-04-24 3:41PM EDT | 19.75 | 1.15 | 1.35 | 1.45 | 0.00 | - | 1 | 226 | 25.44% |
| HST240719P00020000 | 2023-10-24 10:20AM EDT | 20.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | 1 | 20 | 64.45% |
| HST240719P00020750 | 2024-04-23 2:57PM EDT | 20.75 | 1.80 | 0.30 | 3.10 | 0.00 | - | 4 | 614 | 53.37% |
| HST240719P00021750 | 2024-04-17 12:47PM EDT | 21.75 | 3.10 | 2.60 | 5.00 | 0.00 | - | 1 | 8 | 52.64% |
| HST240719P00022000 | 2023-09-27 1:48PM EDT | 22.00 | 6.30 | 6.80 | 7.30 | 0.00 | - | 16 | 17 | 139.26% |
| HST240719P00022750 | 2024-02-02 2:32PM EDT | 22.75 | 3.60 | 2.25 | 2.40 | 0.00 | - | 6 | 3 | 0.00% |
