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
60 118,24 +356,21 (+0,60 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H241115C00120000 | 2024-06-14 3:17PM EDT | 120.00 | 30.77 | 31.50 | 33.40 | 0.00 | - | - | 11 | 44.70% |
| H241115C00125000 | 2024-06-06 10:11AM EDT | 125.00 | 26.55 | 27.60 | 28.80 | 0.00 | - | - | 1 | 40.83% |
| H241115C00140000 | 2024-04-23 2:35PM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| H241115C00150000 | 2024-05-30 11:14AM EDT | 150.00 | 9.90 | 10.70 | 12.50 | 0.00 | - | 1 | 11 | 35.15% |
| H241115C00155000 | 2024-06-21 9:30AM EDT | 155.00 | 9.30 | 6.60 | 8.80 | +1.01 | +12.18% | 1 | 4 | 30.72% |
| H241115C00160000 | 2024-05-23 11:26AM EDT | 160.00 | 7.50 | 6.10 | 6.70 | 0.00 | - | 2 | 10 | 29.67% |
| H241115C00165000 | 2024-06-05 12:05PM EDT | 165.00 | 4.30 | 4.60 | 5.10 | 0.00 | - | 2 | 22 | 29.13% |
| H241115C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 4.50 | 3.30 | 5.50 | 0.00 | - | 9 | 68 | 33.97% |
| H241115C00180000 | 2024-05-17 12:54PM EDT | 180.00 | 2.80 | 1.70 | 2.10 | 0.00 | - | 1 | 1 | 28.21% |
| H241115C00185000 | 2024-06-13 3:58PM EDT | 185.00 | 1.70 | 1.15 | 1.80 | 0.00 | - | 1 | 8 | 29.38% |
| H241115C00195000 | 2024-06-14 11:05AM EDT | 195.00 | 0.80 | 0.60 | 2.95 | 0.00 | - | 1 | 14 | 39.36% |
| H241115C00200000 | 2024-04-22 1:00PM EDT | 200.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| H241115C00210000 | 2024-03-22 10:47AM EDT | 210.00 | 1.95 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 36.49% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H241115P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| H241115P00110000 | 2024-05-06 11:11AM EDT | 110.00 | 1.30 | 1.05 | 1.60 | 0.00 | - | 40 | 40 | 38.18% |
| H241115P00115000 | 2024-06-05 10:07AM EDT | 115.00 | 1.75 | 0.90 | 1.40 | 0.00 | - | 4 | 7 | 32.56% |
| H241115P00120000 | 2024-05-23 3:48PM EDT | 120.00 | 2.05 | 1.30 | 1.65 | 0.00 | - | 6 | 328 | 29.85% |
| H241115P00125000 | 2024-04-18 10:10AM EDT | 125.00 | 4.00 | 2.45 | 2.80 | 0.00 | - | - | 4 | 30.95% |
| H241115P00130000 | 2024-06-11 2:57PM EDT | 130.00 | 3.62 | 2.65 | 3.10 | 0.00 | - | 1 | 2 | 27.45% |
| H241115P00135000 | 2024-05-31 12:57PM EDT | 135.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 11 | 21 | 26.37% |
| H241115P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 3 | 40 | 25.29% |
| H241115P00145000 | 2024-06-12 1:33PM EDT | 145.00 | 7.22 | 7.00 | 9.20 | 0.00 | - | 1 | 227 | 29.24% |
| H241115P00150000 | 2024-06-21 3:01PM EDT | 150.00 | 9.40 | 8.70 | 10.30 | -0.30 | -3.09% | 1 | 39 | 25.21% |
| H241115P00155000 | 2024-05-21 11:20AM EDT | 155.00 | 12.10 | 10.60 | 11.60 | 0.00 | - | - | 1 | 20.60% |
| H241115P00160000 | 2024-06-11 2:57PM EDT | 160.00 | 17.04 | 14.80 | 16.70 | 0.00 | - | 1 | 7 | 25.34% |
| H241115P00165000 | 2024-04-02 12:54PM EDT | 165.00 | 16.30 | 18.20 | 19.00 | 0.00 | - | - | 3 | 20.75% |
| H241115P00200000 | 2024-04-25 10:14AM EDT | 200.00 | 48.62 | 50.70 | 54.00 | 0.00 | - | - | 0 | 39.50% |
