La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 110,21 +363,61 (+0,61 %)
Hyatt Hotels Corporation (H)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00105000 | 2024-06-21 2:17PM EDT | 105.00 | 44.60 | 42.10 | 46.10 | -8.28 | -15.66% | 1 | 1 | 78.52% |
| H240719C00115000 | 2024-05-28 3:33PM EDT | 115.00 | 33.89 | 32.30 | 36.20 | 0.00 | - | 1 | 1 | 64.31% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 172.19% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 124.79% |
| H240719C00140000 | 2024-06-13 3:34PM EDT | 140.00 | 11.30 | 8.40 | 10.30 | 0.00 | - | 1 | 7 | 31.17% |
| H240719C00145000 | 2024-06-18 9:57AM EDT | 145.00 | 7.50 | 6.00 | 6.30 | 0.00 | - | 80 | 92 | 26.86% |
| H240719C00150000 | 2024-06-20 3:22PM EDT | 150.00 | 4.22 | 3.10 | 3.40 | 0.00 | - | 6 | 49 | 25.01% |
| H240719C00155000 | 2024-06-21 9:42AM EDT | 155.00 | 1.60 | 1.40 | 1.55 | -0.75 | -31.91% | 1 | 160 | 23.85% |
| H240719C00160000 | 2024-06-21 2:56PM EDT | 160.00 | 0.67 | 0.05 | 0.75 | -0.32 | -32.32% | 13 | 140 | 24.90% |
| H240719C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 1 | 168 | 26.71% |
| H240719C00170000 | 2024-05-31 2:46PM EDT | 170.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 33 | 112 | 46.09% |
| H240719C00175000 | 2024-05-31 2:46PM EDT | 175.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 33 | 392 | 39.28% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 53.81% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 55.59% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 55.18% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 70.90% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719P00100000 | 2024-04-22 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| H240719P00105000 | 2024-02-12 12:33PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| H240719P00110000 | 2024-06-05 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 58.11% |
| H240719P00120000 | 2024-06-17 10:36AM EDT | 120.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 36 | 54 | 55.03% |
| H240719P00125000 | 2024-06-17 10:15AM EDT | 125.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 35 | 39 | 42.26% |
| H240719P00130000 | 2024-06-18 2:04PM EDT | 130.00 | 0.18 | 0.10 | 0.55 | 0.00 | - | 1 | 162 | 35.38% |
| H240719P00135000 | 2024-06-21 2:55PM EDT | 135.00 | 0.36 | 0.35 | 0.50 | -0.32 | -47.06% | 2 | 38 | 26.83% |
| H240719P00140000 | 2024-06-21 2:37PM EDT | 140.00 | 0.85 | 0.50 | 1.95 | -0.02 | -2.30% | 1 | 75 | 32.04% |
| H240719P00145000 | 2024-06-21 2:55PM EDT | 145.00 | 1.97 | 1.95 | 2.10 | +0.32 | +19.39% | 4 | 66 | 22.00% |
| H240719P00150000 | 2024-06-20 1:23PM EDT | 150.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 1 | 36 | 21.08% |
| H240719P00155000 | 2024-06-20 10:11AM EDT | 155.00 | 6.40 | 6.90 | 8.70 | 0.00 | - | 1 | 66 | 28.22% |
| H240719P00160000 | 2024-05-13 1:23PM EDT | 160.00 | 11.87 | 10.60 | 12.30 | 0.00 | - | 1 | 63 | 25.01% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 14.80 | 16.50 | 0.00 | - | 1 | 17 | 0.00% |
