Mercado abrirá em 2 h 20 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
79,35 +0,12 (+0,15%) OURO
2.386,80 +1,30 (+0,05%) Bitcoin USD
66.354,28 +195,55 (+0,30%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719C00120000 | 2023-11-17 1:13PM EDT | 120.00 | 54.00 | 60.20 | 62.20 | 0.00 | - | 8 | 8 | 0.00% |
| HLT240719C00125000 | 2023-11-27 11:15AM EDT | 125.00 | 50.60 | 58.00 | 62.20 | 0.00 | - | 1 | 4 | 0.00% |
| HLT240719C00130000 | 2023-11-22 11:31AM EDT | 130.00 | 48.50 | 54.70 | 56.10 | 0.00 | - | - | 8 | 0.00% |
| HLT240719C00135000 | 2023-11-22 10:35AM EDT | 135.00 | 42.90 | 50.10 | 51.40 | 0.00 | - | - | 3 | 0.00% |
| HLT240719C00140000 | 2023-11-22 12:13PM EDT | 140.00 | 39.30 | 45.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| HLT240719C00150000 | 2023-11-17 1:39PM EDT | 150.00 | 28.60 | 33.80 | 35.50 | 0.00 | - | 16 | 16 | 0.00% |
| HLT240719C00155000 | 2023-11-22 2:06PM EDT | 155.00 | 26.70 | 33.30 | 35.00 | 0.00 | - | - | 5 | 0.00% |
| HLT240719C00160000 | 2023-12-05 12:53PM EDT | 160.00 | 20.22 | 29.30 | 29.90 | 0.00 | - | 70 | 76 | 0.00% |
| HLT240719C00165000 | 2024-02-07 1:22PM EDT | 165.00 | 37.40 | 44.10 | 46.80 | 0.00 | - | 2 | 3 | 59.28% |
| HLT240719C00170000 | 2024-04-18 2:32PM EDT | 170.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00175000 | 2024-02-12 2:44PM EDT | 175.00 | 25.97 | 36.60 | 39.90 | 0.00 | - | 1 | 5 | 60.08% |
| HLT240719C00180000 | 2024-02-22 2:17PM EDT | 180.00 | 30.20 | 33.80 | 37.90 | 0.00 | - | 1 | 18 | 63.64% |
| HLT240719C00185000 | 2024-05-01 3:23PM EDT | 185.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00190000 | 2024-04-29 3:47PM EDT | 190.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00195000 | 2024-05-15 9:48AM EDT | 195.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00200000 | 2024-05-16 11:52AM EDT | 200.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HLT240719C00210000 | 2024-05-16 3:36PM EDT | 210.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| HLT240719C00220000 | 2024-05-16 3:58PM EDT | 220.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HLT240719C00230000 | 2024-05-15 1:39PM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240719C00240000 | 2024-04-05 11:03AM EDT | 240.00 | 1.95 | 0.05 | 0.50 | 0.00 | - | 1 | 71 | 23.00% |
| HLT240719C00250000 | 2024-03-25 10:15AM EDT | 250.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 20 | 22 | 31.69% |
| HLT240719C00260000 | 2024-03-21 9:38AM EDT | 260.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 5 | 7 | 39.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719P00090000 | 2024-03-19 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 95.41% |
| HLT240719P00100000 | 2024-02-08 1:24PM EDT | 100.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 10 | 93.90% |
| HLT240719P00120000 | 2023-11-29 4:57PM EDT | 120.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | - | 10 | 74.02% |
| HLT240719P00135000 | 2024-03-26 11:04AM EDT | 135.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | 1 | 20 | 53.37% |
| HLT240719P00140000 | 2024-02-21 1:39PM EDT | 140.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | - | 4 | 54.86% |
| HLT240719P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.59 | 0.00 | 1.65 | 0.00 | - | 13 | 20 | 51.64% |
| HLT240719P00150000 | 2024-05-08 3:09PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240719P00155000 | 2024-03-05 12:19PM EDT | 155.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 2 | 6 | 42.51% |
| HLT240719P00160000 | 2024-02-29 10:30AM EDT | 160.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 2 | 46 | 39.65% |
| HLT240719P00165000 | 2024-04-23 11:09AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HLT240719P00170000 | 2024-05-08 9:56AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240719P00175000 | 2024-05-10 11:40AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240719P00180000 | 2024-05-09 3:50PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240719P00185000 | 2024-05-16 3:58PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240719P00190000 | 2024-05-16 12:55PM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT240719P00195000 | 2024-05-16 12:56PM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT240719P00200000 | 2024-05-16 3:36PM EDT | 200.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HLT240719P00210000 | 2024-05-16 2:16PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT240719P00220000 | 2024-04-17 11:16AM EDT | 220.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719P00230000 | 2024-03-20 3:34PM EDT | 230.00 | 20.42 | 33.50 | 37.90 | 0.00 | - | - | 1 | 59.17% |
© 2024 Yahoo. Todos os direitos reservados.