La bourse est fermée
Dow Jones
38 147,26 +243,97 (+0,64 %) Nasdaq
15 776,94 +171,46 (+1,10 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 050,14 +2 059,72 (+3,89 %)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2023-11-07 3:58PM EDT | 50.00 | 58.10 | 69.50 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| H240517C00070000 | 2023-11-07 3:22PM EDT | 70.00 | 39.60 | 50.00 | 54.40 | 0.00 | - | - | 1 | 0.00% |
| H240517C00075000 | 2023-10-23 10:11AM EDT | 75.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| H240517C00080000 | 2023-11-02 10:49AM EDT | 80.00 | 24.00 | 38.00 | 42.70 | 0.00 | - | - | 0 | 0.00% |
| H240517C00085000 | 2023-11-08 2:22PM EDT | 85.00 | 25.50 | 37.80 | 42.50 | 0.00 | - | 2 | 3 | 0.00% |
| H240517C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 43.75 | 68.30 | 72.10 | 0.00 | - | 1 | 10 | 315.41% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 293.46% |
| H240517C00100000 | 2023-11-10 11:22AM EDT | 100.00 | 15.09 | 25.30 | 26.90 | 0.00 | - | - | 5 | 0.00% |
| H240517C00105000 | 2024-03-01 11:33AM EDT | 105.00 | 53.05 | 53.50 | 57.50 | 0.00 | - | 2 | 5 | 252.44% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 39.20 | 42.90 | 0.00 | - | 1 | 16 | 67.58% |
| H240517C00115000 | 2023-12-21 11:34AM EDT | 115.00 | 19.98 | 19.90 | 20.30 | 0.00 | - | 10 | 5 | 0.00% |
| H240517C00120000 | 2024-04-11 1:03PM EDT | 120.00 | 37.50 | 29.90 | 32.60 | 0.00 | - | 1 | 112 | 62.40% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 173.39% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 20.80 | 22.00 | 0.00 | - | 2 | 75 | 60.40% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 16.30 | 17.00 | 0.00 | - | 5 | 37 | 49.07% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 11.80 | 12.50 | 0.00 | - | 2 | 37 | 43.70% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 7.90 | 8.50 | 0.00 | - | 11 | 61 | 40.09% |
| H240517C00150000 | 2024-05-02 10:06AM EDT | 150.00 | 4.60 | 4.90 | 5.20 | -0.60 | -11.54% | 1 | 1,724 | 37.39% |
| H240517C00155000 | 2024-05-02 9:50AM EDT | 155.00 | 2.45 | 2.70 | 2.95 | +0.25 | +11.36% | 1 | 124 | 36.73% |
| H240517C00160000 | 2024-05-02 11:30AM EDT | 160.00 | 1.60 | 1.40 | 1.55 | +0.14 | +9.59% | 1 | 53 | 36.69% |
| H240517C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 0.73 | 0.60 | 0.85 | -0.07 | -8.75% | 1 | 77 | 38.23% |
| H240517C00170000 | 2024-04-19 12:55PM EDT | 170.00 | 0.36 | 0.30 | 0.55 | -0.06 | -14.29% | 1 | 47 | 41.50% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 101 | 51.76% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 47.36% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 55.86% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 2024-01-05 4:56PM EDT | 50.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 246.29% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 185.16% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 161.52% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 164.36% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 118.75% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 131.64% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 119.63% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 108.11% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 96.97% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 86.33% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 62 | 76.07% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 61.13% |
| H240517P00125000 | 2024-04-30 12:48PM EDT | 125.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 64 | 57.08% |
| H240517P00130000 | 2024-05-02 9:42AM EDT | 130.00 | 0.26 | 0.15 | 0.35 | -0.24 | -48.00% | 20 | 444 | 46.00% |
| H240517P00135000 | 2024-05-02 11:31AM EDT | 135.00 | 0.41 | 0.45 | 0.55 | -0.14 | -25.45% | 15 | 76 | 40.92% |
| H240517P00140000 | 2024-05-01 2:26PM EDT | 140.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | 9 | 1,727 | 38.48% |
| H240517P00145000 | 2024-05-01 2:29PM EDT | 145.00 | 2.85 | 2.10 | 2.25 | 0.00 | - | 8 | 146 | 37.53% |
| H240517P00150000 | 2024-05-01 12:41PM EDT | 150.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 9 | 129 | 37.16% |
| H240517P00155000 | 2024-05-02 12:48PM EDT | 155.00 | 6.80 | 6.70 | 7.00 | 0.00 | - | 1 | 39 | 36.90% |
| H240517P00160000 | 2024-04-16 10:30AM EDT | 160.00 | 12.16 | 9.90 | 10.90 | 0.00 | - | 2 | 39 | 39.92% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 14.10 | 15.50 | 0.00 | - | 4 | 9 | 46.09% |
