HST - Host Hotels & Resorts, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HST200417C000070002020-03-20 5:47PM EDT7.003.601.802.850.00--15155.08%
HST200417C000080002020-04-03 11:23AM EDT8.001.450.801.85-4.15-74.11%6110100.00%
HST200417C000090002020-04-03 1:33PM EDT9.000.700.601.00-0.53-43.09%4552109.38%
HST200417C000100002020-04-03 2:40PM EDT10.000.350.250.45-0.25-41.67%411897.66%
HST200417C000110002020-04-03 3:48PM EDT11.000.100.000.30-0.20-66.67%2158096.88%
HST200417C000120002020-04-02 2:50PM EDT12.000.050.000.350.00-164792128.91%
HST200417C000130002020-04-02 10:54AM EDT13.000.050.000.300.00-525145.31%
HST200417C000140002020-03-31 2:41PM EDT14.000.140.000.250.00-2287157.81%
HST200417C000150002020-03-25 1:38PM EDT15.000.600.000.350.00-273190.63%
HST200417C000160002020-03-25 12:35PM EDT16.000.500.000.350.00-252,817207.03%
HST200417C000170002020-04-03 2:53PM EDT17.000.070.150.35-0.03-30.00%5104242.58%
HST200417C000180002020-03-26 9:30AM EDT18.000.100.000.100.00-3566184.38%
HST200417C000190002020-03-23 10:19AM EDT19.000.050.000.100.00-5401195.31%
HST200417C000200002020-03-12 12:43PM EDT20.000.050.000.400.00-40758268.75%
Putsfür17. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HST200417P000030002020-03-24 10:38AM EDT3.000.100.000.000.00-12313050.00%
HST200417P000040002020-03-30 10:42AM EDT4.000.050.000.400.00-2131337.50%
HST200417P000050002020-04-01 9:30AM EDT5.000.050.000.350.00-1114249.22%
HST200417P000060002020-04-02 9:43AM EDT6.000.100.000.100.00-2213135.16%
HST200417P000070002020-04-03 12:20PM EDT7.000.180.000.30+0.01+5.88%231,599126.17%
HST200417P000080002020-04-03 1:58PM EDT8.000.400.100.50+0.05+14.29%61,057106.45%
HST200417P000090002020-04-03 3:14PM EDT9.000.650.550.80+0.10+18.18%2,4435,894100.00%
HST200417P000100002020-04-03 3:47PM EDT10.001.251.101.30+0.25+25.00%3803,00483.40%
HST200417P000110002020-04-03 12:01PM EDT11.002.051.502.20+0.25+13.89%32690118.36%
HST200417P000120002020-04-01 10:58AM EDT12.002.092.453.600.00-2688105.47%
HST200417P000130002020-04-03 2:20PM EDT13.004.003.804.50+0.56+16.28%62,559160.16%
HST200417P000140002020-04-03 12:32PM EDT14.005.064.405.70+1.89+59.62%1142153.13%
HST200417P000150002020-04-01 1:33PM EDT15.005.005.606.700.00-2248199.61%
HST200417P000160002020-04-02 1:14PM EDT16.005.956.707.700.00-5486229.30%
HST200417P000170002020-03-31 12:00PM EDT17.006.007.608.400.00-1638178.13%
HST200417P000180002020-03-09 12:04PM EDT18.008.058.309.500.00-343324.61%
HST200417P000190002020-02-26 4:41PM EDT19.004.607.608.500.00-3130.00%
HST200417P000200002020-03-09 1:27PM EDT20.007.5010.3011.600.00-2000165.63%
HST200417P000210002020-04-02 1:14PM EDT21.0010.8911.3012.500.00-55365.63%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen