Marchés français ouverture 3 h 30 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 944,23 -251,37 (-1,31 %) Bitcoin EUR
64 082,43 -509,16 (-0,79 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 68.00 | 72.50 | 0.00 | - | 1 | 18 | 86.91% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2024-05-17 11:02AM EDT | 150.00 | 55.73 | 53.00 | 57.50 | 0.00 | - | 5 | 129 | 68.12% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 53.47 | 39.60 | 43.20 | 0.00 | - | 1 | 139 | 0.00% |
| HLT240621C00165000 | 2024-05-22 3:52PM EDT | 165.00 | 39.75 | 38.00 | 42.60 | +12.10 | +43.76% | 2 | 90 | 51.27% |
| HLT240621C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 34.80 | 33.00 | 37.80 | -0.16 | -0.46% | 2 | 130 | 68.19% |
| HLT240621C00175000 | 2024-05-07 9:58AM EDT | 175.00 | 27.00 | 28.00 | 32.80 | 0.00 | - | 34 | 129 | 60.90% |
| HLT240621C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 26.03 | 23.50 | 27.30 | 0.00 | - | 13 | 362 | 50.33% |
| HLT240621C00185000 | 2024-05-22 3:46PM EDT | 185.00 | 20.22 | 18.60 | 22.60 | -2.28 | -10.13% | 4 | 13,162 | 45.11% |
| HLT240621C00190000 | 2024-05-20 9:57AM EDT | 190.00 | 18.35 | 14.80 | 17.70 | 0.00 | - | 4 | 246 | 38.31% |
| HLT240621C00195000 | 2024-05-15 3:16PM EDT | 195.00 | 12.30 | 11.40 | 12.80 | 0.00 | - | 25 | 190 | 31.15% |
| HLT240621C00200000 | 2024-05-22 12:27PM EDT | 200.00 | 9.30 | 7.60 | 8.10 | +0.60 | +6.90% | 30 | 342 | 24.26% |
| HLT240621C00210000 | 2024-05-22 2:39PM EDT | 210.00 | 2.15 | 2.40 | 2.65 | -0.87 | -28.81% | 42 | 1,053 | 20.86% |
| HLT240621C00220000 | 2024-05-22 1:51PM EDT | 220.00 | 0.62 | 0.45 | 0.60 | -0.01 | -1.59% | 499 | 904 | 20.22% |
| HLT240621C00230000 | 2024-05-20 3:44PM EDT | 230.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 16 | 319 | 24.61% |
| HLT240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 33.20% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 53.17% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 50.20% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 50.98% |
| HLT240621C00300000 | 2024-05-14 1:10PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 159.57% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 147.27% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 138.48% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.17% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 118.31% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.85% |
| HLT240621P00125000 | 2024-05-21 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 62.11% |
| HLT240621P00130000 | 2024-05-22 2:42PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 75.10% |
| HLT240621P00135000 | 2024-05-22 2:38PM EDT | 135.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 72 | 69.53% |
| HLT240621P00140000 | 2024-05-22 2:38PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 3 | 79 | 60.55% |
| HLT240621P00145000 | 2024-05-22 2:38PM EDT | 145.00 | 0.12 | 0.00 | 0.45 | -0.03 | -20.00% | 1 | 145 | 58.89% |
| HLT240621P00150000 | 2024-05-21 3:57PM EDT | 150.00 | 0.19 | 0.00 | 1.20 | -0.07 | -26.92% | 2 | 289 | 63.92% |
| HLT240621P00155000 | 2024-05-21 3:57PM EDT | 155.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 2 | 101 | 66.77% |
| HLT240621P00160000 | 2024-05-21 3:57PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 175 | 55.23% |
| HLT240621P00165000 | 2024-04-23 3:51PM EDT | 165.00 | 0.52 | 0.10 | 0.45 | 0.00 | - | 1 | 205 | 44.51% |
| HLT240621P00170000 | 2024-04-30 11:18AM EDT | 170.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 4 | 393 | 39.36% |
| HLT240621P00175000 | 2024-05-22 10:36AM EDT | 175.00 | 0.19 | 0.10 | 0.55 | +0.04 | +26.67% | 2 | 150 | 35.79% |
| HLT240621P00180000 | 2024-05-01 10:24AM EDT | 180.00 | 1.17 | 0.15 | 0.50 | 0.00 | - | 2 | 290 | 29.93% |
| HLT240621P00185000 | 2024-05-17 11:59AM EDT | 185.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 2 | 481 | 25.37% |
| HLT240621P00190000 | 2024-05-22 3:39PM EDT | 190.00 | 0.79 | 0.65 | 0.80 | +0.09 | +12.86% | 100 | 350 | 22.39% |
| HLT240621P00195000 | 2024-05-22 9:48AM EDT | 195.00 | 1.30 | 1.20 | 1.40 | -0.05 | -3.70% | 11 | 506 | 20.50% |
| HLT240621P00200000 | 2024-05-22 3:19PM EDT | 200.00 | 3.00 | 2.35 | 2.50 | +0.50 | +20.00% | 12 | 541 | 18.86% |
| HLT240621P00210000 | 2024-05-22 12:39PM EDT | 210.00 | 5.60 | 5.40 | 8.90 | -0.27 | -4.60% | 3 | 352 | 24.00% |
| HLT240621P00220000 | 2024-05-06 2:41PM EDT | 220.00 | 20.40 | 14.00 | 17.30 | 0.00 | - | 2 | 8 | 28.42% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 19.80 | 23.90 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 34.60 | 37.50 | 0.00 | - | 2 | 2 | 48.78% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 43.60 | 47.50 | 0.00 | - | - | 0 | 56.95% |
