Mercado abrirá em 8 h 34 min

Hyatt Hotels Corporation (H)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
146,58+0,21 (+0,14%)
No fechamento: 04:00PM EDT
146,58 0,00 (0,00%)
Pós-fechamento: 05:14PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
H240517C000500002023-11-07 3:58PM EDT50.0058.1069.5073.800.00--10.00%
H240517C000700002023-11-07 3:22PM EDT70.0039.6050.0054.400.00--10.00%
H240517C000750002023-10-23 10:11AM EDT75.0030.300.000.000.00--50.00%
H240517C000800002023-11-02 10:49AM EDT80.0024.0038.0042.700.00--00.00%
H240517C000850002023-11-08 2:22PM EDT85.0025.5037.8042.500.00-230.00%
H240517C000900002024-02-20 10:30AM EDT90.0043.7568.3072.100.00-110294.84%
H240517C000950002024-02-20 10:30AM EDT95.0038.9563.5067.100.00-14274.40%
H240517C001000002023-11-10 11:22AM EDT100.0015.0925.3026.900.00--50.00%
H240517C001050002024-03-01 11:33AM EDT105.0053.0553.5057.500.00-25236.38%
H240517C001100002024-04-03 10:06AM EDT110.0047.120.000.000.00-100.00%
H240517C001150002023-12-21 11:34AM EDT115.0019.9819.9020.300.00-1050.00%
H240517C001200002024-04-11 1:03PM EDT120.0037.500.000.000.00-100.00%
H240517C001250002024-02-21 4:12PM EDT125.0013.1033.8037.100.00-225164.33%
H240517C001300002024-04-12 2:39PM EDT130.0025.660.000.000.00-200.00%
H240517C001350002024-04-17 10:14AM EDT135.0016.000.000.000.00-500.00%
H240517C001400002024-04-16 10:36AM EDT140.0012.000.000.000.00-200.00%
H240517C001450002024-04-22 12:21PM EDT145.006.300.000.00-0.60-8.70%1100.00%
H240517C001500002024-04-22 2:46PM EDT150.004.100.000.00-0.10-2.38%4003.13%
H240517C001550002024-04-22 11:40AM EDT155.002.210.000.00-0.45-16.92%606.25%
H240517C001600002024-04-22 11:19AM EDT160.001.250.000.00-0.35-21.88%206.25%
H240517C001650002024-04-22 9:41AM EDT165.000.770.000.00-0.41-34.75%1012.50%
H240517C001700002024-04-19 12:55PM EDT170.000.420.000.000.00-25012.50%
H240517C001750002024-04-19 12:55PM EDT175.000.230.000.000.00-25012.50%
H240517C001800002024-04-12 11:32AM EDT180.000.400.000.000.00-1012.50%
H240517C001850002024-03-11 3:36PM EDT185.000.600.100.550.00-1250.05%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
H240517P000500002024-01-05 4:56PM EDT50.000.650.000.500.00-12192.77%
H240517P000700002023-10-20 3:58PM EDT70.001.570.100.600.00-33143.75%
H240517P000750002024-03-07 10:30AM EDT75.000.040.000.500.00-116124.81%
H240517P000800002024-02-13 11:06AM EDT80.000.300.000.950.00-214126.76%
H240517P000850002024-03-26 1:24PM EDT85.000.050.000.000.00-8050.00%
H240517P000900002024-03-05 10:30AM EDT90.000.040.000.750.00-500511100.59%
H240517P000950002024-02-13 4:05PM EDT95.000.580.000.950.00-3594.87%
H240517P001000002024-02-13 3:58PM EDT100.000.850.000.750.00-323781.54%
H240517P001050002024-02-20 11:59AM EDT105.000.720.000.750.00-1272.61%
H240517P001100002024-04-10 3:31PM EDT110.000.250.000.000.00-10025.00%
H240517P001150002024-02-21 3:14PM EDT115.001.600.050.750.00-15156.40%
H240517P001200002024-04-09 10:47AM EDT120.000.250.000.000.00-21012.50%
H240517P001250002024-04-17 1:05PM EDT125.000.450.000.000.00-25012.50%
H240517P001300002024-04-18 3:58PM EDT130.000.750.000.000.00-21012.50%
H240517P001350002024-04-22 11:53AM EDT135.001.050.000.00-0.38-26.57%506.25%
H240517P001400002024-04-22 1:12PM EDT140.002.250.000.00-0.31-12.11%903.13%
H240517P001450002024-04-22 11:53AM EDT145.004.300.000.00+0.47+12.27%601.56%
H240517P001500002024-04-19 11:40AM EDT150.006.500.000.000.00-5000.00%
H240517P001550002024-04-19 12:32PM EDT155.0010.800.000.000.00-100.00%
H240517P001600002024-04-16 10:30AM EDT160.0012.160.000.000.00-200.00%
H240517P001650002024-04-04 2:58PM EDT165.0011.300.000.000.00-600.00%