U.S. markets open in 8 hours 48 minutes
F S&P 500
5,563.50 -5.25 (-0.09%) F Dow Jones
39,651.00 -37.00 (-0.09%) F Nasdaq
20,243.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,053.40 -1.60 (-0.08%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,342.50 +9.10 (+0.39%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00100000 | 2024-06-21 1:19PM EDT | 100.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| H240719C00105000 | 2024-06-21 2:17PM EDT | 105.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| H240719C00115000 | 2024-05-28 3:33PM EDT | 115.00 | 33.89 | 32.60 | 36.40 | 0.00 | - | 1 | 1 | 83.84% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 219.43% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 158.94% |
| H240719C00140000 | 2024-06-13 3:34PM EDT | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| H240719C00145000 | 2024-06-26 3:08PM EDT | 145.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| H240719C00150000 | 2024-07-02 3:22PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | -1.80 | -43.90% | 10 | 0 | 1.56% |
| H240719C00155000 | 2024-07-02 10:23AM EDT | 155.00 | 0.78 | 0.00 | 0.00 | -0.22 | -22.00% | 4 | 0 | 6.25% |
| H240719C00160000 | 2024-07-02 3:22PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 1 | 0 | 6.25% |
| H240719C00165000 | 2024-06-27 3:55PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| H240719C00170000 | 2024-06-25 2:16PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| H240719C00175000 | 2024-05-31 2:46PM EDT | 175.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 33 | 392 | 50.05% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 68.68% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 70.97% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 70.46% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 90.67% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719P00100000 | 2024-04-22 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 87.70% |
| H240719P00105000 | 2024-02-12 12:33PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| H240719P00110000 | 2024-06-05 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| H240719P00120000 | 2024-07-02 3:11PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 203 | 0 | 25.00% |
| H240719P00125000 | 2024-06-17 10:15AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| H240719P00130000 | 2024-07-02 3:31PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 11 | 0 | 12.50% |
| H240719P00135000 | 2024-07-02 12:34PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | +0.07 | +38.89% | 1 | 0 | 12.50% |
| H240719P00140000 | 2024-07-02 3:22PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 1 | 0 | 6.25% |
| H240719P00145000 | 2024-07-02 11:42AM EDT | 145.00 | 0.90 | 0.00 | 0.00 | -0.60 | -40.00% | 11 | 0 | 3.13% |
| H240719P00150000 | 2024-07-02 3:22PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | -0.60 | -17.14% | 3 | 0 | 0.00% |
| H240719P00155000 | 2024-07-02 10:16AM EDT | 155.00 | 6.65 | 0.00 | 0.00 | -0.75 | -10.14% | 1 | 0 | 0.00% |
| H240719P00160000 | 2024-05-13 1:23PM EDT | 160.00 | 11.87 | 10.60 | 12.30 | 0.00 | - | 1 | 63 | 34.38% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 14.80 | 16.50 | 0.00 | - | 1 | 17 | 28.22% |
© 2024 Yahoo. Todos los derechos reservados.