U.S. markets open in 5 hours 14 minutes
F S&P 500
5,354.50 +26.50 (+0.50%) F Dow Jones
39,792.00 +9.00 (+0.02%) F Nasdaq
18,943.50 +156.75 (+0.83%) E-mini Russell 2000 Index Futur
2,091.60 +2.50 (+0.12%) Petróleo
77.45 -0.12 (-0.15%) Oro
2,358.60 -34.30 (-1.43%)
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240719C00010750 | 2024-05-07 9:46AM EDT | 10.75 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HST240719C00012750 | 2024-01-16 1:08AM EDT | 12.75 | 4.67 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719C00013000 | 2023-11-22 3:09PM EDT | 13.00 | 4.67 | 6.40 | 7.80 | 0.00 | - | 4 | 8 | 156.05% |
| HST240719C00014750 | 2024-02-27 1:39PM EDT | 14.75 | 5.70 | 5.40 | 7.80 | 0.00 | - | 1 | 20 | 176.37% |
| HST240719C00015000 | 2023-11-29 1:21PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| HST240719C00016750 | 2024-05-10 2:06PM EDT | 16.75 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HST240719C00017000 | 2023-12-19 4:54PM EDT | 17.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.00% |
| HST240719C00017750 | 2024-05-17 10:22AM EDT | 17.75 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HST240719C00018000 | 2023-12-26 3:40PM EDT | 18.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HST240719C00018750 | 2024-05-22 2:44PM EDT | 18.75 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| HST240719C00019000 | 2023-12-18 11:14AM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 3.13% |
| HST240719C00019750 | 2024-05-22 3:44PM EDT | 19.75 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HST240719C00020000 | 2023-12-26 1:45PM EDT | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 485 | 6.25% |
| HST240719C00020750 | 2024-05-21 2:20PM EDT | 20.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HST240719C00021000 | 2023-12-27 12:05PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 6.25% |
| HST240719C00021750 | 2024-04-22 3:45PM EDT | 21.75 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HST240719C00022000 | 2023-12-26 11:40AM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 152 | 12.50% |
| HST240719C00022750 | 2024-04-16 9:43AM EDT | 22.75 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 53.91% |
| HST240719C00023000 | 2023-12-19 4:58PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HST240719C00023750 | 2024-04-12 12:13PM EDT | 23.75 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 60.45% |
| HST240719C00024750 | 2024-04-08 2:19PM EDT | 24.75 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 157 | 41.21% |
| HST240719C00025000 | 2023-07-06 3:14PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 57.03% |
| HST240719C00026750 | 2024-01-17 4:48PM EDT | 26.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 53.52% |
| HST240719C00027000 | 2023-05-24 11:40AM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 75 | 64.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240719P00009750 | 2024-01-16 1:08AM EDT | 9.75 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719P00010000 | 2023-11-16 10:42AM EDT | 10.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 96.88% |
| HST240719P00012750 | 2024-01-16 1:08AM EDT | 12.75 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719P00013000 | 2023-11-17 11:28AM EDT | 13.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 15 | 701 | 68.36% |
| HST240719P00014750 | 2024-04-22 3:47PM EDT | 14.75 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HST240719P00015000 | 2023-12-18 1:53PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 4,383 | 12.50% |
| HST240719P00015750 | 2024-04-23 9:48AM EDT | 15.75 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HST240719P00016000 | 2023-12-22 2:15PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| HST240719P00016750 | 2024-05-09 11:31AM EDT | 16.75 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HST240719P00017000 | 2023-12-26 10:30AM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 625 | 6.25% |
| HST240719P00017750 | 2024-05-21 2:44PM EDT | 17.75 | 0.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| HST240719P00018000 | 2023-11-27 3:39PM EDT | 18.00 | 1.65 | 0.65 | 0.80 | 0.00 | - | 1 | 25 | 34.28% |
| HST240719P00018750 | 2024-05-20 1:51PM EDT | 18.75 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HST240719P00019750 | 2024-04-29 3:01PM EDT | 19.75 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HST240719P00020000 | 2023-10-24 10:20AM EDT | 20.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | 1 | 20 | 69.34% |
| HST240719P00020750 | 2024-04-23 2:57PM EDT | 20.75 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HST240719P00021750 | 2024-04-17 12:47PM EDT | 21.75 | 3.10 | 2.15 | 5.20 | 0.00 | - | 1 | 8 | 103.13% |
| HST240719P00022000 | 2023-09-27 1:48PM EDT | 22.00 | 6.30 | 6.80 | 7.30 | 0.00 | - | 16 | 17 | 160.35% |
| HST240719P00022750 | 2024-02-02 2:32PM EDT | 22.75 | 3.60 | 2.25 | 2.40 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.