La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 639,07 +829,47 (+1,41 %)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 41.10 | 44.60 | 0.00 | - | 1 | 1 | 64.84% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 35.60 | 39.60 | 0.00 | - | 2 | 2 | 52.91% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 30.70 | 34.60 | 0.00 | - | 2 | 7 | 72.12% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 25.90 | 29.00 | 0.00 | - | 5 | 69 | 57.91% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 21.00 | 24.50 | 0.00 | - | 2 | 53 | 54.30% |
| HLT240517C00185000 | 2024-04-15 2:33PM EDT | 185.00 | 22.30 | 16.20 | 19.10 | 0.00 | - | 10 | 34 | 42.60% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 11.20 | 13.50 | 0.00 | - | 13 | 6 | 29.58% |
| HLT240517C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 11.10 | 8.30 | 9.20 | 0.00 | - | 12 | 144 | 26.04% |
| HLT240517C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 5.50 | 5.20 | 5.50 | -2.00 | -26.67% | 7 | 477 | 23.21% |
| HLT240517C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 1.18 | 1.05 | 1.25 | -0.72 | -37.89% | 105 | 436 | 20.90% |
| HLT240517C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 102 | 604 | 22.46% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 30 | 155 | 42.75% |
| HLT240517C00240000 | 2024-04-24 11:46AM EDT | 240.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 40.77% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 50.98% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 49.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 51.95% |
| HLT240517P00155000 | 2024-03-25 10:03AM EDT | 155.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 78.47% |
| HLT240517P00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 56.69% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.20 | -0.08 | -26.67% | 10 | 1 | 45.07% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 32.13% |
| HLT240517P00180000 | 2024-04-26 9:52AM EDT | 180.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 66 | 31.52% |
| HLT240517P00185000 | 2024-04-24 3:08PM EDT | 185.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 1 | 141 | 25.49% |
| HLT240517P00190000 | 2024-04-26 3:40PM EDT | 190.00 | 0.60 | 0.55 | 1.50 | -0.03 | -4.76% | 17 | 210 | 30.54% |
| HLT240517P00195000 | 2024-04-26 3:37PM EDT | 195.00 | 1.31 | 1.25 | 1.40 | +0.23 | +21.30% | 15 | 1,687 | 21.52% |
| HLT240517P00200000 | 2024-04-26 1:14PM EDT | 200.00 | 2.50 | 2.65 | 2.85 | +0.30 | +13.64% | 93 | 445 | 20.33% |
| HLT240517P00210000 | 2024-04-26 3:37PM EDT | 210.00 | 8.57 | 8.40 | 10.70 | +1.68 | +24.38% | 2 | 315 | 30.92% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 15.80 | 19.60 | 0.00 | - | 5 | 10 | 38.11% |
| HLT240517P00230000 | 2024-04-24 3:04PM EDT | 230.00 | 25.00 | 26.70 | 29.50 | 0.00 | - | 8 | 2 | 49.12% |
