Mercado fechará em 3 h 16 min
BOVESPA
126.776,30 +852,11 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.973,43 +245,45 (+0,43%) PETROLEO CRU
78,81 -0,19 (-0,24%) OURO
2.311,30 +0,30 (+0,01%) Bitcoin USD
58.999,79 +2.063,93 (+3,63%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:43PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 36.40 | 39.40 | 0.00 | - | 1 | 1 | 50.29% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 31.40 | 34.80 | 0.00 | - | 2 | 2 | 50.93% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 27.00 | 28.90 | 0.00 | - | 2 | 7 | 58.25% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 22.50 | 24.10 | 0.00 | - | 5 | 69 | 52.32% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 17.30 | 19.00 | 0.00 | - | 2 | 53 | 42.51% |
| HLT240517C00185000 | 2024-05-01 9:50AM EDT | 185.00 | 12.70 | 12.80 | 13.70 | 0.00 | - | 2 | 34 | 30.69% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 8.60 | 9.70 | 0.00 | - | 13 | 6 | 30.15% |
| HLT240517C00195000 | 2024-05-01 3:52PM EDT | 195.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 7 | 138 | 22.34% |
| HLT240517C00200000 | 2024-05-02 11:35AM EDT | 200.00 | 2.55 | 2.25 | 2.45 | -0.10 | -3.77% | 18 | 545 | 20.84% |
| HLT240517C00210000 | 2024-05-01 11:06AM EDT | 210.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 433 | 20.95% |
| HLT240517C00220000 | 2024-05-02 11:41AM EDT | 220.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 3 | 583 | 25.68% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 30 | 155 | 57.72% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 59.03% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 68.36% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 54.30% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 110.89% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 54.49% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 66.16% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 65.43% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 48.32% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 33.06% |
| HLT240517P00180000 | 2024-04-30 1:54PM EDT | 180.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 7 | 66 | 29.00% |
| HLT240517P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 13 | 140 | 25.24% |
| HLT240517P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 2 | 190 | 22.88% |
| HLT240517P00195000 | 2024-05-01 3:27PM EDT | 195.00 | 1.41 | 2.15 | 2.35 | 0.00 | - | 47 | 1,715 | 21.68% |
| HLT240517P00200000 | 2024-05-02 11:37AM EDT | 200.00 | 4.40 | 4.40 | 4.70 | -0.10 | -2.22% | 19 | 546 | 20.81% |
| HLT240517P00210000 | 2024-05-01 3:01PM EDT | 210.00 | 9.70 | 12.40 | 13.90 | 0.00 | - | 11 | 298 | 34.30% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 20.40 | 24.00 | 0.00 | - | 5 | 4 | 49.93% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 30.50 | 34.00 | 0.00 | - | 2 | 2 | 62.84% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 51.30 | 54.00 | 0.00 | - | - | 0 | 61.77% |
© 2024 Yahoo. Todos os direitos reservados.