La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 978,25 +202,87 (+0,54 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 408,40 +10,40 (+0,43 %) Bitcoin EUR
60 478,25 +1 680,47 (+2,86 %)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240419C00110000 | 2024-04-03 10:06AM EDT | 110.00 | 47.17 | 35.10 | 38.00 | 0.00 | - | 1 | 1 | 305.08% |
| H240419C00120000 | 2024-04-11 1:03PM EDT | 120.00 | 36.86 | 25.30 | 27.30 | 0.00 | - | 1 | 1 | 167.97% |
| H240419C00125000 | 2024-02-23 10:35AM EDT | 125.00 | 18.00 | 33.00 | 36.80 | 0.00 | - | 1 | 0 | 809.57% |
| H240419C00130000 | 2024-03-01 4:12PM EDT | 130.00 | 28.95 | 28.10 | 32.10 | 0.00 | - | 5 | 30 | 732.71% |
| H240419C00135000 | 2024-02-27 1:38PM EDT | 135.00 | 16.90 | 23.30 | 27.00 | 0.00 | - | 10 | 10 | 650.39% |
| H240419C00140000 | 2024-04-15 11:20AM EDT | 140.00 | 14.30 | 6.40 | 7.60 | 0.00 | - | 31 | 147 | 95.31% |
| H240419C00145000 | 2024-04-17 3:38PM EDT | 145.00 | 4.20 | 0.90 | 2.15 | 0.00 | - | 5 | 13 | 47.36% |
| H240419C00150000 | 2024-04-18 2:43PM EDT | 150.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 16 | 139 | 41.90% |
| H240419C00155000 | 2024-04-18 2:57PM EDT | 155.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 12 | 224 | 86.72% |
| H240419C00160000 | 2024-04-18 10:18AM EDT | 160.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 10 | 337 | 112.70% |
| H240419C00165000 | 2024-04-11 2:52PM EDT | 165.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 13 | 48 | 154.49% |
| H240419C00170000 | 2024-04-10 10:07AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 183.01% |
| H240419C00175000 | 2024-04-09 10:11AM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 139.06% |
| H240419C00180000 | 2024-04-03 3:29PM EDT | 180.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 266.02% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240419P00120000 | 2024-04-05 3:45PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 384 | 235.55% |
| H240419P00125000 | 2024-02-26 1:28PM EDT | 125.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 125.00% |
| H240419P00130000 | 2024-04-09 1:07PM EDT | 130.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 167.38% |
| H240419P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 25.00% |
| H240419P00140000 | 2024-04-19 10:54AM EDT | 140.00 | 0.33 | 0.00 | 0.30 | +0.04 | +13.79% | 1 | 84 | 58.40% |
| H240419P00145000 | 2024-04-19 12:35PM EDT | 145.00 | 0.20 | 0.00 | 0.25 | +0.02 | +11.11% | 11 | 98 | 23.24% |
| H240419P00150000 | 2024-04-19 12:35PM EDT | 150.00 | 4.00 | 2.35 | 4.30 | +1.70 | +73.91% | 2 | 98 | 59.86% |
| H240419P00155000 | 2024-04-19 12:11PM EDT | 155.00 | 8.20 | 7.60 | 9.90 | +1.65 | +25.19% | 1 | 81 | 131.45% |
| H240419P00160000 | 2024-04-18 3:52PM EDT | 160.00 | 12.15 | 12.80 | 15.00 | 0.00 | - | 1 | 4 | 101.17% |
| H240419P00165000 | 2024-04-17 2:03PM EDT | 165.00 | 17.10 | 17.00 | 20.30 | 0.00 | - | 93 | 18 | 229.98% |
| H240419P00170000 | 2024-04-09 9:43AM EDT | 170.00 | 13.00 | 21.90 | 25.20 | 0.00 | - | 1 | 0 | 259.77% |
