Hyatt Hotels Corporation (H)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816C00105000 | 2024-07-12 3:51PM EDT | 105.00 | 50.99 | 43.20 | 47.50 | 0.00 | - | 1 | 1 | 85.94% |
| H240816C00115000 | 2024-07-25 1:09PM EDT | 115.00 | 36.35 | 33.20 | 37.60 | 0.00 | - | 1 | 1 | 68.65% |
| H240816C00120000 | 2024-02-06 10:32AM EDT | 120.00 | 17.40 | 39.50 | 43.90 | 0.00 | - | - | 4 | 182.84% |
| H240816C00125000 | 2024-02-14 3:31PM EDT | 125.00 | 14.60 | 33.00 | 33.80 | 0.00 | - | 10 | 10 | 137.44% |
| H240816C00130000 | 2024-04-04 3:45PM EDT | 130.00 | 30.10 | 24.20 | 25.40 | 0.00 | - | 4 | 20 | 91.08% |
| H240816C00135000 | 2024-02-22 2:45PM EDT | 135.00 | 12.50 | 27.50 | 29.60 | 0.00 | - | 10 | 22 | 146.18% |
| H240816C00140000 | 2024-06-03 1:36PM EDT | 140.00 | 9.30 | 11.30 | 13.80 | 0.00 | - | 3 | 0 | 55.86% |
| H240816C00145000 | 2024-07-25 10:40AM EDT | 145.00 | 7.50 | 7.60 | 8.10 | 0.00 | - | 3 | 41 | 36.91% |
| H240816C00150000 | 2024-07-25 12:49PM EDT | 150.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 2 | 34 | 35.24% |
| H240816C00155000 | 2024-07-26 2:45PM EDT | 155.00 | 2.95 | 2.60 | 2.95 | 0.00 | - | 3 | 275 | 34.29% |
| H240816C00160000 | 2024-07-23 12:31PM EDT | 160.00 | 1.60 | 1.25 | 1.70 | -1.35 | -45.76% | 1 | 457 | 34.94% |
| H240816C00165000 | 2024-07-25 1:47PM EDT | 165.00 | 0.78 | 0.60 | 0.85 | 0.00 | - | 3 | 435 | 34.52% |
| H240816C00170000 | 2024-06-05 10:08AM EDT | 170.00 | 0.80 | 0.20 | 0.65 | 0.00 | - | 5 | 63 | 38.70% |
| H240816C00175000 | 2024-07-23 11:48AM EDT | 175.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 1 | 27 | 52.69% |
| H240816C00180000 | 2024-07-15 12:37PM EDT | 180.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 51.86% |
| H240816C00185000 | 2024-07-22 10:20AM EDT | 185.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 279 | 57.03% |
| H240816C00190000 | 2024-03-27 12:08PM EDT | 190.00 | 2.35 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 69.92% |
| H240816C00195000 | 2024-03-27 1:44PM EDT | 195.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 70.07% |
| H240816C00200000 | 2024-05-14 12:27PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 64.70% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816P00085000 | 2024-02-23 12:08PM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 123.24% |
| H240816P00095000 | 2024-02-15 10:55AM EDT | 95.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 85 | 105.08% |
| H240816P00100000 | 2024-01-19 12:43PM EDT | 100.00 | 2.20 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 108.20% |
| H240816P00110000 | 2024-06-06 3:07PM EDT | 110.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 72.27% |
| H240816P00115000 | 2024-07-24 12:32PM EDT | 115.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 4 | 15 | 72.41% |
| H240816P00120000 | 2024-07-25 2:48PM EDT | 120.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 55.66% |
| H240816P00125000 | 2024-07-01 10:38AM EDT | 125.00 | 0.42 | 0.05 | 2.35 | 0.00 | - | 1 | 28 | 62.18% |
| H240816P00130000 | 2024-07-01 10:08AM EDT | 130.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 16 | 40.97% |
| H240816P00135000 | 2024-07-25 2:48PM EDT | 135.00 | 0.80 | 0.50 | 0.80 | +0.04 | +5.26% | 2 | 51 | 36.96% |
| H240816P00140000 | 2024-07-24 1:35PM EDT | 140.00 | 1.11 | 1.15 | 1.55 | 0.00 | - | 1 | 97 | 35.30% |
| H240816P00145000 | 2024-07-26 10:24AM EDT | 145.00 | 2.59 | 2.40 | 3.10 | -0.24 | -8.48% | 5 | 86 | 35.80% |
| H240816P00150000 | 2024-07-26 2:34PM EDT | 150.00 | 4.60 | 4.50 | 4.90 | -0.10 | -2.13% | 5 | 89 | 32.86% |
| H240816P00155000 | 2024-07-22 2:17PM EDT | 155.00 | 5.10 | 7.30 | 7.80 | 0.00 | - | 2 | 327 | 32.11% |
| H240816P00160000 | 2024-07-26 10:19AM EDT | 160.00 | 10.86 | 9.20 | 11.90 | +0.31 | +2.94% | 1 | 211 | 35.39% |
| H240816P00165000 | 2024-07-18 12:11PM EDT | 165.00 | 10.90 | 14.30 | 17.40 | 0.00 | - | 1 | 11 | 48.83% |
| H240816P00170000 | 2024-05-01 11:56AM EDT | 170.00 | 23.10 | 20.50 | 23.30 | 0.00 | - | - | 5 | 52.17% |
© 2024 Yahoo. Todos os direitos reservados.