Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.607,56 +364,06 (+0,61%)
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HST250117C00007550 | 2024-01-16 1:08AM EDT | 7.55 | 8.74 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117C00007800 | 2023-11-02 11:32AM EDT | 7.80 | 8.74 | 7.60 | 11.90 | 0.00 | - | 2 | 2 | 103.61% |
| HST250117C00009550 | 2024-01-16 1:08AM EDT | 9.55 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117C00009800 | 2023-06-29 12:49PM EDT | 9.80 | 7.15 | 8.50 | 8.80 | 0.00 | - | - | 11 | 0.00% |
| HST250117C00012550 | 2024-04-01 11:38AM EDT | 12.55 | 8.50 | 5.10 | 8.30 | 0.00 | - | 50 | 8 | 86.43% |
| HST250117C00012800 | 2023-12-22 1:26PM EDT | 12.80 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| HST250117C00013000 | 2022-12-21 3:56PM EDT | 13.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HST250117C00014550 | 2024-04-15 3:59PM EDT | 14.55 | 5.55 | 4.70 | 4.90 | 0.00 | - | 2 | 2 | 36.77% |
| HST250117C00014800 | 2023-11-15 11:08AM EDT | 14.80 | 3.40 | 4.70 | 5.20 | 0.00 | - | 1 | 2 | 47.71% |
| HST250117C00015000 | 2022-12-21 3:56PM EDT | 15.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HST250117C00016550 | 2024-04-17 1:31PM EDT | 16.55 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 379 | 32.18% |
| HST250117C00016800 | 2023-12-26 12:34PM EDT | 16.80 | 4.03 | 0.00 | 0.00 | 0.00 | - | 27 | 394 | 0.00% |
| HST250117C00017000 | 2022-12-21 1:47PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| HST250117C00019550 | 2024-04-26 1:00PM EDT | 19.55 | 1.50 | 1.40 | 1.50 | -0.05 | -3.23% | 21 | 167 | 28.00% |
| HST250117C00019800 | 2023-12-20 4:08PM EDT | 19.80 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 129 | 1.56% |
| HST250117C00021550 | 2024-04-22 1:52PM EDT | 21.55 | 0.80 | 0.45 | 0.80 | 0.00 | - | 16 | 190 | 26.91% |
| HST250117C00021800 | 2023-12-19 11:29AM EDT | 21.80 | 1.14 | 0.00 | 0.00 | 0.00 | - | 34 | 46 | 3.13% |
| HST250117C00024550 | 2024-04-25 2:17PM EDT | 24.55 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 57 | 25.39% |
| HST250117C00024800 | 2023-11-21 10:32AM EDT | 24.80 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| HST250117C00026550 | 2024-01-02 4:53PM EDT | 26.55 | 0.30 | 0.15 | 0.25 | 0.00 | - | 6 | 11 | 30.37% |
| HST250117C00026800 | 2023-12-11 10:32AM EDT | 26.80 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HST250117C00027000 | 2022-12-22 11:07AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HST250117C00029550 | 2024-02-23 11:20AM EDT | 29.55 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 4 | 59.30% |
| HST250117C00029800 | 2022-12-08 11:51AM EDT | 29.80 | 0.95 | 0.00 | 4.20 | 0.00 | - | - | 3 | 75.88% |
| HST250117C00030000 | 2022-12-08 11:51AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HST250117C00034550 | 2024-03-11 9:30AM EDT | 34.55 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| HST250117C00034800 | 2023-08-07 2:07PM EDT | 34.80 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 38.48% |
| HST250117C00035000 | 2022-11-23 4:38PM EDT | 35.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 9 | 94.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HST250117P00002550 | 2024-01-16 1:08AM EDT | 2.55 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00002800 | 2023-03-15 9:32AM EDT | 2.80 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 50.00% |
| HST250117P00003000 | 2022-12-22 2:03PM EDT | 3.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HST250117P00004550 | 2024-01-16 1:08AM EDT | 4.55 | 1.56 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00004800 | 2022-12-22 2:03PM EDT | 4.80 | 1.56 | 0.00 | 2.45 | 0.00 | - | - | 228 | 178.81% |
| HST250117P00005000 | 2022-12-22 2:03PM EDT | 5.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HST250117P00007550 | 2024-01-16 1:08AM EDT | 7.55 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00007800 | 2023-11-08 11:30AM EDT | 7.80 | 0.20 | 0.00 | 0.35 | 0.00 | - | 50 | 55 | 66.80% |
| HST250117P00009550 | 2024-01-16 1:08AM EDT | 9.55 | 0.37 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00009800 | 2023-11-07 12:17PM EDT | 9.80 | 0.37 | 0.15 | 0.30 | 0.00 | - | 57 | 61 | 54.69% |
| HST250117P00012550 | 2024-04-24 3:12PM EDT | 12.55 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1,270 | 38.18% |
| HST250117P00012800 | 2023-12-19 1:54PM EDT | 12.80 | 0.45 | 0.00 | 0.00 | 0.00 | - | 567 | 1,222 | 12.50% |
| HST250117P00013000 | 2022-12-08 4:31PM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HST250117P00014550 | 2024-04-24 3:12PM EDT | 14.55 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 2,210 | 33.11% |
| HST250117P00014800 | 2023-12-19 1:49PM EDT | 14.80 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,052 | 2,168 | 6.25% |
| HST250117P00015000 | 2022-12-21 1:46PM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| HST250117P00016550 | 2024-04-26 1:02PM EDT | 16.55 | 0.75 | 0.75 | 0.85 | +0.05 | +7.14% | 4 | 300 | 29.54% |
| HST250117P00016800 | 2023-12-12 11:25AM EDT | 16.80 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| HST250117P00017000 | 2022-12-09 3:23PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| HST250117P00019550 | 2024-04-16 3:45PM EDT | 19.55 | 1.90 | 1.90 | 2.05 | 0.00 | - | 1 | 49 | 25.83% |
| HST250117P00019800 | 2023-12-14 1:32PM EDT | 19.80 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HST250117P00020000 | 2022-11-28 3:56PM EDT | 20.00 | 4.40 | 3.40 | 8.00 | 0.00 | - | - | 2 | 78.86% |
| HST250117P00021550 | 2024-03-22 9:52AM EDT | 21.55 | 2.12 | 3.30 | 3.50 | 0.00 | - | 154 | 150 | 27.10% |
| HST250117P00021800 | 2023-10-25 10:47AM EDT | 21.80 | 6.30 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 48.56% |
| HST250117P00024550 | 2024-02-02 1:05PM EDT | 24.55 | 5.40 | 4.00 | 6.20 | 0.00 | - | 3 | 2 | 31.89% |
| HST250117P00024800 | 2023-08-03 1:42PM EDT | 24.80 | 7.90 | 7.10 | 10.90 | 0.00 | - | 1 | 0 | 76.32% |
| HST250117P00026550 | 2023-12-29 11:15AM EDT | 26.55 | 6.90 | 6.30 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
