Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.715,19 +1.783,53 (+3,08%) CMC Crypto 200
1.313,86 +428,32 (+48,43%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240419C00012750 | 2024-03-26 12:28PM EDT | 12.75 | 7.75 | 4.20 | 7.60 | 0.00 | - | 10 | 0 | 296.88% |
| HST240419C00013000 | 2023-08-29 10:22AM EDT | 13.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 3 | 10 | 0.00% |
| HST240419C00013750 | 2024-01-16 1:08AM EDT | 13.75 | 2.75 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419C00014000 | 2023-11-02 11:09AM EDT | 14.00 | 2.75 | 3.50 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| HST240419C00014750 | 2024-01-16 1:08AM EDT | 14.75 | 2.70 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419C00015000 | 2023-11-17 1:36PM EDT | 15.00 | 2.70 | 4.10 | 5.00 | 0.00 | - | 1 | 2 | 473.44% |
| HST240419C00015750 | 2024-03-26 3:11PM EDT | 15.75 | 4.60 | 1.10 | 4.60 | 0.00 | - | 150 | 0 | 109.38% |
| HST240419C00016000 | 2023-12-12 10:43AM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 104 | 0.00% |
| HST240419C00016750 | 2024-03-26 3:11PM EDT | 16.75 | 3.60 | 0.65 | 3.60 | 0.00 | - | 301 | 1 | 178.13% |
| HST240419C00017000 | 2023-12-22 1:36PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 0.00% |
| HST240419C00017750 | 2024-04-09 12:39PM EDT | 17.75 | 2.85 | 0.00 | 2.65 | 0.00 | - | 4 | 4 | 156.64% |
| HST240419C00018000 | 2023-12-21 2:19PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| HST240419C00018750 | 2024-03-26 10:07AM EDT | 18.75 | 1.75 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 30.47% |
| HST240419C00019000 | 2023-12-18 12:19PM EDT | 19.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| HST240419C00019750 | 2024-04-17 2:21PM EDT | 19.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 267 | 66.41% |
| HST240419C00020000 | 2023-12-18 12:19PM EDT | 20.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 25.00% |
| HST240419C00020750 | 2024-04-17 1:44PM EDT | 20.75 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 649 | 89.06% |
| HST240419C00021000 | 2023-12-27 4:43PM EDT | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| HST240419C00021750 | 2024-04-18 10:14AM EDT | 21.75 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 37 | 208 | 117.19% |
| HST240419C00022750 | 2024-03-22 9:30AM EDT | 22.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 143.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240419P00009750 | 2024-01-16 1:08AM EDT | 9.75 | 0.22 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419P00010000 | 2023-09-28 2:26PM EDT | 10.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 567.19% |
| HST240419P00012750 | 2023-12-12 10:30AM EDT | 12.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 71 | 310.94% |
| HST240419P00013000 | 2023-12-12 10:30AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 50.00% |
| HST240419P00013750 | 2023-12-18 10:34AM EDT | 13.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10,529 | 257.81% |
| HST240419P00014000 | 2023-12-18 10:34AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,529 | 50.00% |
| HST240419P00014750 | 2024-01-09 11:01AM EDT | 14.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 222 | 208.59% |
| HST240419P00015000 | 2023-12-15 2:22PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 217 | 50.00% |
| HST240419P00015750 | 2024-01-04 4:07PM EDT | 15.75 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 169 | 172.66% |
| HST240419P00016000 | 2023-11-28 1:01PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 50.00% |
| HST240419P00016750 | 2024-01-24 10:30AM EDT | 16.75 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 87.50% |
| HST240419P00017000 | 2023-12-14 1:44PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 25.00% |
| HST240419P00017750 | 2024-03-27 10:58AM EDT | 17.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,427 | 56.25% |
| HST240419P00018000 | 2023-12-20 2:27PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| HST240419P00018750 | 2024-04-18 12:53PM EDT | 18.75 | 0.22 | 0.20 | 0.30 | +0.14 | +175.00% | 1 | 23 | 38.28% |
| HST240419P00019000 | 2023-10-10 10:50AM EDT | 19.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 501.17% |
| HST240419P00019750 | 2024-04-17 2:01PM EDT | 19.75 | 0.95 | 0.15 | 1.25 | 0.00 | - | 6 | 100 | 79.69% |
| HST240419P00020000 | 2023-12-27 11:11AM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HST240419P00020750 | 2024-04-17 2:01PM EDT | 20.75 | 1.95 | 0.15 | 2.60 | 0.00 | - | 3 | 19 | 212.11% |
| HST240419P00021750 | 2024-03-26 11:03AM EDT | 21.75 | 1.45 | 1.05 | 3.30 | 0.00 | - | 23 | 0 | 174.22% |
| HST240419P00022750 | 2024-01-16 1:08AM EDT | 22.75 | 7.30 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419P00023000 | 2023-09-22 1:21PM EDT | 23.00 | 7.30 | 7.00 | 8.10 | 0.00 | - | - | 2 | 837.11% |
