Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:25AM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240419C00012750 | 2024-03-26 12:28PM EDT | 12.75 | 7.75 | 6.00 | 6.50 | 0.00 | - | 10 | 0 | 263.28% |
| HST240419C00013000 | 2023-08-29 10:22AM EDT | 13.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 3 | 10 | 0.00% |
| HST240419C00013750 | 2024-01-16 1:08AM EDT | 13.75 | 2.75 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419C00014000 | 2023-11-02 11:09AM EDT | 14.00 | 2.75 | 3.50 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| HST240419C00014750 | 2024-01-16 1:08AM EDT | 14.75 | 2.70 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419C00015000 | 2023-11-17 1:36PM EDT | 15.00 | 2.70 | 4.10 | 5.00 | 0.00 | - | 1 | 2 | 252.73% |
| HST240419C00015750 | 2024-03-26 3:11PM EDT | 15.75 | 4.60 | 3.00 | 3.50 | 0.00 | - | 150 | 0 | 147.66% |
| HST240419C00016000 | 2023-12-12 10:43AM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 104 | 0.00% |
| HST240419C00016750 | 2024-03-26 3:11PM EDT | 16.75 | 3.60 | 2.20 | 2.75 | 0.00 | - | 301 | 1 | 105.08% |
| HST240419C00017000 | 2023-12-22 1:36PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 0.00% |
| HST240419C00017750 | 2024-04-09 12:39PM EDT | 17.75 | 2.85 | 1.05 | 1.80 | 0.00 | - | 4 | 4 | 57.81% |
| HST240419C00018000 | 2023-12-21 2:19PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| HST240419C00018750 | 2024-03-26 10:07AM EDT | 18.75 | 1.75 | 0.40 | 0.50 | 0.00 | - | 10 | 0 | 35.55% |
| HST240419C00019000 | 2023-12-18 12:19PM EDT | 19.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| HST240419C00019750 | 2024-04-15 1:41PM EDT | 19.75 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 268 | 30.47% |
| HST240419C00020000 | 2023-12-18 12:19PM EDT | 20.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 12.50% |
| HST240419C00020750 | 2024-04-15 9:30AM EDT | 20.75 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 649 | 58.20% |
| HST240419C00021000 | 2023-12-27 4:43PM EDT | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 25.00% |
| HST240419C00021750 | 2024-04-02 9:30AM EDT | 21.75 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 208 | 96.88% |
| HST240419C00022750 | 2024-03-22 9:30AM EDT | 22.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 90.63% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240419P00009750 | 2024-01-16 1:08AM EDT | 9.75 | 0.22 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419P00010000 | 2023-09-28 2:26PM EDT | 10.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 414.06% |
| HST240419P00012750 | 2023-12-12 10:30AM EDT | 12.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 71 | 232.81% |
| HST240419P00013000 | 2023-12-12 10:30AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 50.00% |
| HST240419P00013750 | 2023-12-18 10:34AM EDT | 13.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10,529 | 195.31% |
| HST240419P00014000 | 2023-12-18 10:34AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,529 | 50.00% |
| HST240419P00014750 | 2024-01-09 11:01AM EDT | 14.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 222 | 160.94% |
| HST240419P00015000 | 2023-12-15 2:22PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 217 | 50.00% |
| HST240419P00015750 | 2024-01-04 4:07PM EDT | 15.75 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 169 | 136.72% |
| HST240419P00016000 | 2023-11-28 1:01PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 50.00% |
| HST240419P00016750 | 2024-01-24 10:30AM EDT | 16.75 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 73.44% |
| HST240419P00017000 | 2023-12-14 1:44PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 25.00% |
| HST240419P00017750 | 2024-03-27 10:58AM EDT | 17.75 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2,427 | 87.50% |
| HST240419P00018000 | 2023-12-20 2:27PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| HST240419P00018750 | 2024-03-19 12:50PM EDT | 18.75 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 22 | 37.50% |
| HST240419P00019000 | 2023-10-10 10:50AM EDT | 19.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 383.59% |
| HST240419P00019750 | 2024-04-16 9:52AM EDT | 19.75 | 0.68 | 0.65 | 0.80 | +0.44 | +183.33% | 1 | 120 | 50.00% |
| HST240419P00020000 | 2023-12-27 11:11AM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HST240419P00020750 | 2024-04-16 9:31AM EDT | 20.75 | 1.45 | 1.50 | 1.80 | +0.83 | +133.87% | 1 | 87 | 83.98% |
| HST240419P00021750 | 2024-03-26 11:03AM EDT | 21.75 | 1.45 | 0.90 | 2.90 | 0.00 | - | 23 | 0 | 132.03% |
| HST240419P00022750 | 2024-01-16 1:08AM EDT | 22.75 | 7.30 | - | - | 0.00 | - | - | - | 0.00% |
| HST240419P00023000 | 2023-09-22 1:21PM EDT | 23.00 | 7.30 | 7.00 | 8.10 | 0.00 | - | - | 2 | 625.20% |
© 2024 Yahoo. Todos los derechos reservados.