Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.60 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-03-07 10:35AM EDT | 100.00 | 109.37 | 114.00 | 118.00 | 0.00 | - | 3 | 29 | 100.10% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-02-07 12:19PM EDT | 115.00 | 88.90 | 94.00 | 98.40 | 0.00 | - | 1 | 4 | 69.60% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 90.50 | 95.00 | 0.00 | - | 1 | 23 | 70.59% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-04-02 1:49PM EDT | 130.00 | 86.10 | 70.80 | 75.50 | 0.00 | - | 1 | 50 | 36.00% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 68.30 | 71.60 | 0.00 | - | 1 | 27 | 52.22% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 66.07% |
| HLT250117C00150000 | 2024-04-10 10:32AM EDT | 150.00 | 67.20 | 62.70 | 66.60 | 0.00 | - | 2 | 2,510 | 52.83% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 19.59% |
| HLT250117C00160000 | 2023-11-17 1:47PM EDT | 160.00 | 28.25 | 31.60 | 34.00 | 0.00 | - | 50 | 144 | 0.00% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 43.10 | 44.40 | 0.00 | - | 3 | 229 | 30.99% |
| HLT250117C00170000 | 2024-04-12 11:52AM EDT | 170.00 | 47.97 | 46.30 | 48.00 | 0.00 | - | 6 | 200 | 45.51% |
| HLT250117C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 38.30 | 37.50 | 40.00 | 0.00 | - | 1 | 279 | 36.42% |
| HLT250117C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 32.30 | 34.00 | 36.00 | 0.00 | - | 1 | 488 | 34.88% |
| HLT250117C00185000 | 2024-05-14 12:13PM EDT | 185.00 | 31.01 | 30.10 | 33.20 | 0.00 | - | 37 | 87 | 35.21% |
| HLT250117C00190000 | 2024-05-10 11:45AM EDT | 190.00 | 29.70 | 27.90 | 28.50 | 0.00 | - | 2 | 370 | 32.12% |
| HLT250117C00195000 | 2024-04-24 10:41AM EDT | 195.00 | 30.70 | 24.50 | 25.00 | 0.00 | - | 1 | 248 | 30.84% |
| HLT250117C00200000 | 2024-05-17 3:54PM EDT | 200.00 | 21.80 | 20.40 | 21.80 | -2.80 | -11.38% | 1 | 263 | 29.79% |
| HLT250117C00210000 | 2024-05-17 11:00AM EDT | 210.00 | 16.40 | 15.60 | 16.00 | -0.50 | -2.96% | 5 | 1,224 | 27.77% |
| HLT250117C00220000 | 2024-05-17 3:29PM EDT | 220.00 | 11.40 | 11.00 | 11.40 | -0.70 | -5.79% | 16 | 681 | 26.34% |
| HLT250117C00230000 | 2024-05-17 3:54PM EDT | 230.00 | 7.80 | 7.50 | 7.80 | +1.43 | +22.45% | 1 | 822 | 25.17% |
| HLT250117C00240000 | 2024-05-14 11:55AM EDT | 240.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 2 | 1,449 | 24.34% |
| HLT250117C00250000 | 2024-05-13 11:32AM EDT | 250.00 | 3.90 | 3.10 | 3.40 | 0.00 | - | 1 | 118 | 23.79% |
| HLT250117C00260000 | 2024-04-22 2:21PM EDT | 260.00 | 1.75 | 1.90 | 2.20 | 0.00 | - | 2 | 33 | 23.46% |
| HLT250117C00280000 | 2024-04-12 11:52AM EDT | 280.00 | 1.70 | 0.45 | 1.55 | 0.00 | - | 1 | 6 | 26.00% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 27.05% |
| HLT250117C00300000 | 2024-04-29 9:40AM EDT | 300.00 | 0.67 | 0.10 | 1.70 | 0.00 | - | - | 1 | 30.71% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2023-10-23 10:21AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 69.51% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 60.06% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 55.71% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 66.46% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 65.01% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 10 | 33 | 52.86% |
| HLT250117P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 5 | 96 | 51.83% |
| HLT250117P00100000 | 2024-02-27 10:30AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 174 | 50.51% |
| HLT250117P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 18 | 26 | 51.55% |
| HLT250117P00110000 | 2024-02-22 12:53PM EDT | 110.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 2 | 373 | 49.12% |
| HLT250117P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 245 | 40.91% |
| HLT250117P00120000 | 2024-03-22 3:15PM EDT | 120.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 2 | 65 | 40.58% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 2 | 316 | 37.93% |
| HLT250117P00130000 | 2024-03-20 3:26PM EDT | 130.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 141 | 37.17% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HLT250117P00140000 | 2024-05-03 1:51PM EDT | 140.00 | 1.42 | 0.75 | 1.50 | 0.00 | - | 1 | 101 | 32.11% |
| HLT250117P00145000 | 2024-05-06 2:49PM EDT | 145.00 | 1.80 | 1.15 | 1.45 | 0.00 | - | 2 | 583 | 29.44% |
| HLT250117P00150000 | 2024-04-24 1:23PM EDT | 150.00 | 1.98 | 1.45 | 1.70 | 0.00 | - | 10 | 440 | 28.20% |
| HLT250117P00155000 | 2024-03-26 9:33AM EDT | 155.00 | 2.10 | 2.25 | 2.60 | 0.00 | - | 2 | 225 | 29.14% |
| HLT250117P00160000 | 2024-05-13 1:16PM EDT | 160.00 | 2.30 | 2.20 | 2.55 | 0.00 | - | 10 | 822 | 26.47% |
| HLT250117P00165000 | 2024-02-07 2:08PM EDT | 165.00 | 5.49 | 3.90 | 4.40 | 0.00 | - | 2 | 422 | 29.04% |
| HLT250117P00170000 | 2024-04-24 10:02AM EDT | 170.00 | 3.07 | 3.30 | 3.70 | 0.00 | - | 1 | 288 | 24.62% |
| HLT250117P00175000 | 2024-05-08 2:34PM EDT | 175.00 | 5.07 | 4.10 | 4.50 | 0.00 | - | 3 | 568 | 23.83% |
| HLT250117P00180000 | 2024-05-17 3:46PM EDT | 180.00 | 5.10 | 3.80 | 5.40 | -0.20 | -3.77% | 12 | 732 | 22.96% |
| HLT250117P00185000 | 2024-05-16 2:46PM EDT | 185.00 | 6.00 | 6.10 | 6.50 | 0.00 | - | 6 | 401 | 22.16% |
| HLT250117P00190000 | 2024-05-06 10:50AM EDT | 190.00 | 9.40 | 7.40 | 7.70 | 0.00 | - | 12 | 217 | 21.21% |
| HLT250117P00195000 | 2024-05-16 12:39PM EDT | 195.00 | 8.80 | 8.90 | 9.20 | 0.00 | - | 34 | 116 | 20.41% |
| HLT250117P00200000 | 2024-05-16 12:39PM EDT | 200.00 | 10.50 | 10.60 | 11.00 | 0.00 | - | 18 | 1,615 | 19.69% |
| HLT250117P00210000 | 2024-05-17 2:00PM EDT | 210.00 | 14.90 | 14.90 | 15.20 | -0.50 | -3.25% | 5 | 1,201 | 17.87% |
| HLT250117P00220000 | 2024-05-16 10:38AM EDT | 220.00 | 20.90 | 20.30 | 20.90 | 0.00 | - | 3 | 146 | 16.30% |
| HLT250117P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 30.10 | 27.20 | 28.00 | 0.00 | - | - | 8 | 14.66% |
| HLT250117P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 60.80 | 59.60 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117P00290000 | 2024-05-01 3:55PM EDT | 290.00 | 92.24 | 83.70 | 87.50 | 0.00 | - | 1 | 1 | 28.74% |
| HLT250117P00300000 | 2024-05-01 3:55PM EDT | 300.00 | 102.27 | 93.60 | 97.50 | 0.00 | - | 1 | 0 | 30.76% |
© 2024 Yahoo. Todos los derechos reservados.