Mercado abrirá em 9 h 45 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,16 +0,21 (+0,27%) OURO
2.310,60 +1,00 (+0,04%) Bitcoin USD
59.759,39 +2.293,32 (+3,99%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.88 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 43.12% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 91.60% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 65.75% |
| H240719C00140000 | 2024-02-28 3:38PM EDT | 140.00 | 19.30 | 22.30 | 24.10 | 0.00 | - | 2 | 3 | 62.39% |
| H240719C00145000 | 2024-05-01 11:34AM EDT | 145.00 | 10.40 | 12.40 | 13.20 | 0.00 | - | 1 | 4 | 34.72% |
| H240719C00150000 | 2024-05-01 2:56PM EDT | 150.00 | 9.30 | 9.30 | 9.70 | 0.00 | - | 3 | 26 | 31.78% |
| H240719C00155000 | 2024-05-01 3:15PM EDT | 155.00 | 6.70 | 6.80 | 7.20 | 0.00 | - | 9 | 157 | 31.00% |
| H240719C00160000 | 2024-05-01 2:09PM EDT | 160.00 | 4.10 | 4.80 | 5.10 | 0.00 | - | 15 | 93 | 30.05% |
| H240719C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 9 | 159 | 29.77% |
| H240719C00170000 | 2024-03-26 12:41PM EDT | 170.00 | 5.80 | 2.30 | 2.60 | 0.00 | - | 1 | 79 | 30.14% |
| H240719C00175000 | 2024-04-12 12:15PM EDT | 175.00 | 2.95 | 1.45 | 2.55 | 0.00 | - | 23 | 71 | 34.14% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 30.37% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 31.36% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 31.51% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 46.16% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719P00100000 | 2024-04-22 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 56.47% |
| H240719P00105000 | 2024-02-12 12:33PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| H240719P00110000 | 2024-02-23 12:01PM EDT | 110.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 45.58% |
| H240719P00120000 | 2024-05-02 12:01PM EDT | 120.00 | 0.58 | 0.50 | 0.65 | -0.06 | -9.38% | 5 | 22 | 34.20% |
| H240719P00125000 | 2024-04-17 11:34AM EDT | 125.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 31.91% |
| H240719P00130000 | 2024-04-22 10:07AM EDT | 130.00 | 2.13 | 1.20 | 1.40 | 0.00 | - | 1 | 162 | 30.69% |
| H240719P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 2.15 | 1.30 | 2.10 | 0.00 | - | 8 | 11 | 29.36% |
| H240719P00140000 | 2024-05-01 2:50PM EDT | 140.00 | 3.40 | 2.00 | 3.20 | 0.00 | - | 3 | 21 | 28.54% |
| H240719P00145000 | 2024-05-01 3:23PM EDT | 145.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 4 | 57 | 27.33% |
| H240719P00150000 | 2024-05-01 10:48AM EDT | 150.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | 1 | 27 | 26.29% |
| H240719P00155000 | 2024-05-01 3:15PM EDT | 155.00 | 9.30 | 8.60 | 9.10 | 0.00 | - | 8 | 62 | 25.91% |
| H240719P00160000 | 2024-04-24 11:43AM EDT | 160.00 | 12.00 | 11.10 | 12.20 | 0.00 | - | 1 | 63 | 25.42% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 14.60 | 15.80 | 0.00 | - | 1 | 17 | 24.98% |
© 2024 Yahoo. Todos os direitos reservados.