Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.631,17 +226,05 (+0,36%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 67.00 | 71.30 | 0.00 | - | 1 | 18 | 147.95% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2024-05-17 11:02AM EDT | 150.00 | 55.73 | 49.50 | 52.40 | 0.00 | - | 5 | 129 | 67.38% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-05-24 3:23PM EDT | 160.00 | 43.98 | 39.30 | 42.40 | 0.00 | - | 1 | 138 | 51.37% |
| HLT240621C00165000 | 2024-05-31 3:52PM EDT | 165.00 | 35.40 | 34.50 | 37.50 | -4.35 | -10.94% | 4 | 89 | 72.39% |
| HLT240621C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 34.80 | 29.60 | 32.50 | 0.00 | - | 2 | 129 | 64.23% |
| HLT240621C00175000 | 2024-05-07 9:58AM EDT | 175.00 | 27.00 | 24.70 | 27.60 | 0.00 | - | 19 | 129 | 57.09% |
| HLT240621C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 26.03 | 21.00 | 22.50 | 0.00 | - | 13 | 362 | 47.99% |
| HLT240621C00185000 | 2024-05-30 1:39PM EDT | 185.00 | 13.00 | 15.40 | 17.70 | 0.00 | - | 1 | 13,155 | 41.35% |
| HLT240621C00190000 | 2024-05-31 12:19PM EDT | 190.00 | 9.50 | 10.00 | 12.40 | -0.05 | -0.52% | 1 | 245 | 30.53% |
| HLT240621C00195000 | 2024-05-31 3:42PM EDT | 195.00 | 7.40 | 7.80 | 8.10 | +2.23 | +43.13% | 60 | 184 | 25.93% |
| HLT240621C00200000 | 2024-05-31 3:52PM EDT | 200.00 | 4.30 | 4.50 | 4.90 | +1.61 | +59.85% | 28 | 357 | 24.56% |
| HLT240621C00210000 | 2024-05-31 1:52PM EDT | 210.00 | 0.75 | 0.90 | 1.35 | +0.22 | +41.51% | 3 | 1,002 | 24.00% |
| HLT240621C00220000 | 2024-05-31 12:07PM EDT | 220.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 14 | 1,167 | 21.83% |
| HLT240621C00230000 | 2024-05-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 48 | 318 | 55.96% |
| HLT240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 60.60% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 57.76% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 66.06% |
| HLT240621C00300000 | 2024-05-14 1:10PM EDT | 300.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 101.47% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 192.38% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 177.34% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 166.41% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.48% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 141.31% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 111.72% |
| HLT240621P00125000 | 2024-05-21 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 73.44% |
| HLT240621P00130000 | 2024-05-23 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 29 | 67.97% |
| HLT240621P00135000 | 2024-05-31 10:40AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 359 | 62.50% |
| HLT240621P00140000 | 2024-05-28 11:41AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 175 | 57.03% |
| HLT240621P00145000 | 2024-05-22 2:38PM EDT | 145.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 146 | 58.98% |
| HLT240621P00150000 | 2024-05-22 9:30AM EDT | 150.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 287 | 57.32% |
| HLT240621P00155000 | 2024-05-21 3:57PM EDT | 155.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 101 | 76.81% |
| HLT240621P00160000 | 2024-05-24 3:23PM EDT | 160.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 175 | 55.23% |
| HLT240621P00165000 | 2024-05-28 3:49PM EDT | 165.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 5 | 200 | 52.88% |
| HLT240621P00170000 | 2024-04-30 11:18AM EDT | 170.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 4 | 393 | 48.93% |
| HLT240621P00175000 | 2024-05-30 11:36AM EDT | 175.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 5 | 157 | 35.99% |
| HLT240621P00180000 | 2024-05-30 10:01AM EDT | 180.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 2 | 304 | 30.81% |
| HLT240621P00185000 | 2024-05-31 3:26PM EDT | 185.00 | 0.50 | 0.35 | 0.60 | -0.58 | -53.70% | 22 | 502 | 27.30% |
| HLT240621P00190000 | 2024-05-31 3:40PM EDT | 190.00 | 1.12 | 0.20 | 1.00 | -0.68 | -37.78% | 39 | 318 | 24.23% |
| HLT240621P00195000 | 2024-05-31 3:21PM EDT | 195.00 | 2.05 | 1.65 | 1.90 | -1.45 | -41.43% | 11 | 531 | 22.24% |
| HLT240621P00200000 | 2024-05-31 3:12PM EDT | 200.00 | 4.60 | 3.40 | 3.60 | -1.50 | -24.59% | 13 | 637 | 20.81% |
| HLT240621P00210000 | 2024-05-29 9:57AM EDT | 210.00 | 13.15 | 9.70 | 10.70 | 0.00 | - | 2 | 349 | 23.65% |
| HLT240621P00220000 | 2024-05-06 2:41PM EDT | 220.00 | 20.40 | 18.20 | 21.30 | 0.00 | - | 1 | 8 | 41.77% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 19.80 | 23.90 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 34.60 | 37.50 | 0.00 | - | 2 | 2 | 0.00% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 43.60 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.