Mercado abrirá em 4 h 10 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,24 +0,01 (+0,01%) OURO
2.386,20 +0,70 (+0,03%) Bitcoin USD
66.157,95 -29,99 (-0,05%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2023-12-27 10:34AM EDT | 150.00 | 36.81 | 45.60 | 47.70 | 0.00 | - | 12 | 134 | 0.00% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 53.47 | 39.60 | 43.20 | 0.00 | - | 1 | 139 | 0.00% |
| HLT240621C00165000 | 2024-02-13 10:37AM EDT | 165.00 | 27.65 | 43.20 | 46.10 | 0.00 | - | 3 | 90 | 73.72% |
| HLT240621C00170000 | 2024-05-14 12:13PM EDT | 170.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| HLT240621C00175000 | 2024-05-07 9:58AM EDT | 175.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HLT240621C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HLT240621C00185000 | 2024-05-14 3:21PM EDT | 185.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HLT240621C00190000 | 2024-05-03 3:45PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00195000 | 2024-05-15 3:16PM EDT | 195.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HLT240621C00200000 | 2024-05-16 3:47PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT240621C00210000 | 2024-05-16 3:54PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| HLT240621C00220000 | 2024-05-16 3:56PM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HLT240621C00230000 | 2024-05-15 3:55PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| HLT240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 47.31% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 51.76% |
| HLT240621C00300000 | 2024-05-14 1:10PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 146.48% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 135.25% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 127.15% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.31% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 108.94% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 86.52% |
| HLT240621P00125000 | 2024-01-30 10:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| HLT240621P00130000 | 2024-02-27 12:07PM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 75.10% |
| HLT240621P00135000 | 2024-02-27 10:30AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 69.68% |
| HLT240621P00140000 | 2024-04-18 1:50PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HLT240621P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 13 | 116 | 66.58% |
| HLT240621P00150000 | 2024-04-26 1:51PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT240621P00155000 | 2024-05-14 12:46PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT240621P00160000 | 2024-05-13 12:25PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HLT240621P00165000 | 2024-04-23 3:51PM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240621P00170000 | 2024-04-30 11:18AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HLT240621P00175000 | 2024-05-13 10:53AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HLT240621P00180000 | 2024-05-01 10:24AM EDT | 180.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLT240621P00185000 | 2024-05-14 12:46PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240621P00190000 | 2024-05-16 3:59PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240621P00195000 | 2024-05-16 3:42PM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HLT240621P00200000 | 2024-05-16 11:20AM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HLT240621P00210000 | 2024-05-15 2:16PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLT240621P00220000 | 2024-05-06 2:41PM EDT | 220.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 19.80 | 23.90 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.