Host Hotels and Resorts HST - オプションチェーン | ADVFN

US Dollar vs Yen

登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Host Hotels and Resorts Inc (HST)
Host Hotels and Resorts Inc (HST) オプション

Host Hotels and Resorts Inc (HST)

18.20

0.57

(3.23%)

終了 12月21日 6:00AM

18.20

0.00

( 0.00% )

プレマーケット: 6:01PM

HST ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
7.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
9.55	7.30	10.20	7.15	8.75	0.00	0.00 %	0	0	-
9.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
11.00	5.80	8.70	0.00	7.25	0.00	0.00 %	0	0	-
12.55	5.10	6.00	5.74	5.55	0.00	0.00 %	0	12	-
12.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
18.00	0.45	0.50	0.53	0.475	0.23	76.67 %	27	2,530	2024/12/21
19.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
19.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.55	0.05	0.05	0.05	0.05	0.00	0.00 %	0	107	-
24.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
7.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
9.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
9.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
12.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
12.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.55	0.04	0.75	0.04	0.395	0.00	0.00 %	0	2,427	-
14.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.55	0.05	0.15	0.13	0.10	-0.04	-23.53 %	4	860	2024/12/21
16.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
18.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
19.55	1.55	3.70	2.15	2.625	0.00	0.00 %	0	63	-
19.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.55	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.55	8.20	8.90	6.90	8.55	0.00	0.00 %	0	0	-
26.80	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
PHIOPhio Pharmaceuticals Corporation	US$ 4.48 (154.55%)	2.13M
EDBLEdible Garden AG Inc	US$ 0.4925 (107.19%)	13.13M
ABATAmerican Battery Technology Company	US$ 1.68 (47.37%)	2.13M
RUMRumble Inc	US$ 10.48 (45.76%)	411.99k
NITON2OFF Inc	US$ 0.249 (37.57%)	165.41k
ONFOOnfolio Holdings Inc	US$ 1.18 (-26.25%)	4.16k
WHLMWilhelmina International Inc	US$ 3.13 (-24.21%)	300
HSDTHelius Medical Technologies Inc	US$ 0.6954 (-23.58%)	99.35k
NIXXNixxy Inc	US$ 3.70 (-20.43%)	1
CNTMConnectM Technology Solutions Inc	US$ 0.832 (-20.00%)	2.2k
EDBLEdible Garden AG Inc	US$ 0.4925 (107.19%)	13.13M
LAESSEALSQ Corporation	US$ 3.54 (28.73%)	5.9M
ABATAmerican Battery Technology Company	US$ 1.68 (47.37%)	2.13M
PHIOPhio Pharmaceuticals Corporation	US$ 4.48 (154.55%)	2.13M
BNRGBrenmiller Energy Ltd	US$ 0.98 (30.09%)	2.01M

subslover

subslover 6分前

Stock caught a case of the runs. Hope you bought in last Thursday♥️

SteveSchiets

SteveSchiets 11分前

Ok let's talk about facts then. Remind yourself we talk about a beaten down penny stock with a history.
I keep an open mind with it comes down to the penny stock investment thesis. This is not a company to compare to any other nasdaq listed stock with recurring revenues.
Highly risky

INV4

Good morning. Nice start! 💹

$ABAT

shajandr

shajandr 19分前

No prob. Endlessly, CONtinually loosing munny by selling $1.00 bills for 77.2¢ - Rogerinocchio and _____Ben have a clever way to keep operating with non-stop LOSSES.

Here is their master binniss plann:

1. Don't pay bills.
2. Don't pay taxes.
3. Add more de

diggitydoodle

diggitydoodle 20分前

Last week of the year. So far, nothing. Plenty of hopes, wishes and potential. But, this tickers performance hasn't changed in 3 years. No matter how many times we've been told "it's coming", "Imminent" or "we should hear something soon".
New year is next week. Maybe we finish out '24 hearing

BIOCHEMUP

BIOCHEMUP 22分前

Hi_Lo

Nevermind BCAP.
That's the smartest thing you have ever posted.

BIOCHEMUP

BIOCHEMUP 27分前

I Bought more shares in pre market. Going to get lit

Seminole Red

Seminole Red 29分前

President-elect Donald Trump has transferred his roughly 115 million shares in Trump Media & Technology Group, the parent company of Truth Social, into a trust controlled by his oldest son, Donald Trump Jr., according to a Securities and Exchange Commission filing.

The filing, made Th

cowtown jay

cowtown jay 34分前

"I can only imagine..."

Off topic, but every time I see those four words, I hear a song with that title.

https://www.google.com/search?q=song+i+can+only+imagine&sca_esv=b72004035a3299c8&sxsrf=ADLYWILltJ62786C0i1oeJMYFA21TN86yA%3A1734943685637&source=hp&ei=xSNpZ967JJyEp8

IceCold8

IceCold8 35分前

Seems, to be the same old scheme that was passed on to them by Caren Currier ,before it was run by George Powell lll, and coincidentally,Logan has been a note holder in all of these filings which you can find on otcmarkets.com and now we have Greg bachrach,taking the handoff of the baton,all while

Hi_Lo

But that goes for the American members, you can do whatever you want in Brazil.
Who the hell is in Brazil?

First you're desperate and now you've lost it.

Seminole Red

Seminole Red 39分前

INV4

Good morning TNXP-ers 🤶

$TNXP 💹

DocLee

DocLee 45分前

Robot(hemo)Rhoid the interior of Ken Griffins a$$. Nice one DD.
Glædelig jul og et (meget) lykkebringende 2025

SkeBallLarry

SkeBallLarry 53分前

Forever Country >

https://youtu.be/s9gAXwYZtfk

rocketeer357

rocketeer357 54分前

Money well spent it would seem. You'd best hope the adjustment to his arm a slot like Sale doesn't result in the same injury downtime like Sale.

Looks like the Polar Bear is one left without a chair when the first basemen $$ music stopped this offseason. Hard to believe that nobody wa

DocLee

DocLee 57分前

NICE will not be a problem. NWBO has been in discussions with them for years and both sides know where the other stands. NICE knows that DCVax-L is a game-changer in all areas of oncology and that agreement must be reached with the Company. It will bend over backwards to reach an agreement but th

payupdeadbeat

payupdeadbeat 58分前

Simple tactic, but childish and indicative of a small mind.

Ppastis

Ppastis 1時間前

Then ... I am finally redeemed from you and all other suckers !!!!
Yes, teddi ( the liar, adam ) style="font-size: 1em"nordie, dead ( hopefully also on the nio board ), pumpki, ...

sectorspider

sectorspider 1時間前

It only went up to about $1.93, & yes I sold & paid off my lakehouse with the proceeds. Ugly bloodbath down after that. Many people - belivers in Foote, got conpletly wiped out. Foote might want to go hide with Epstein. Then we will let AI find both of those sickos.
Anyone use Atua Ai to pro

nowwhat2

nowwhat2 1時間前

Willy Wonka

https://investorshub.advfn.com/uimage/uploads/2024/12/23/exmpaXRP_121212_23_45d_1205am_WAIT_WHAT.jpg

hmmmmmmm, now ;

Just who SAYS all this "crypto stuff" is COMPLETELY "unhackable" anyways ?......

I mean ;

PatentGuy1

PatentGuy1 1時間前

What was your previous alias? Your current one started in 2020 not 2010.

sectorspider

sectorspider 1時間前

Foote took to his feet to run away huh? Wow. What a lowsey faceplant for Brian's congregation.

bbotcs

bbotcs 2時間前

OT: Any country-music fans out there? Bill Anderson is a very talented songwriter. He is signing the song. Country artists appear in cameos. Tanya Tucker is seated next to Bill, and look who the fry cook is! Enjoy! https://video.search.yahoo.com/search/video?fr=yset_chr_syc_hp-s&ei=UTF-8&p=it

Host Hotels and Resorts

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約