U.S. markets open in 5 hours 26 minutes

Hess Corporation (HES)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
154.35+2.57 (+1.69%)
Al cierre: 04:00PM EDT
160.00 +5.65 (+3.66%)
Fuera de horario: 07:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HES240426C001450002024-04-17 3:15PM EDT145.007.400.000.000.00-1300.00%
HES240426C001470002024-04-17 12:28PM EDT147.005.250.000.000.00-3500.00%
HES240426C001480002024-03-28 9:32AM EDT148.007.950.000.000.00-100.00%
HES240426C001490002024-04-18 1:56PM EDT149.004.250.000.000.00-100.00%
HES240426C001500002024-04-18 9:47AM EDT150.003.300.000.000.00-200.00%
HES240426C001525002024-04-19 3:40PM EDT152.503.000.000.000.00-1000.00%
HES240426C001550002024-04-19 3:40PM EDT155.001.500.000.000.00-2200.78%
HES240426C001575002024-04-19 3:51PM EDT157.500.900.000.000.00-1306.25%
HES240426C001600002024-04-19 11:12AM EDT160.000.150.000.000.00-1906.25%
HES240426C001625002024-04-19 11:25AM EDT162.500.210.000.000.00-1012.50%
HES240426C001650002024-04-16 2:23PM EDT165.000.010.000.000.00-10012.50%
HES240426C001700002024-04-16 9:30AM EDT170.000.050.000.000.00-1025.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HES240426P001000002024-03-28 1:31PM EDT100.000.050.000.000.00-13050.00%
HES240426P001300002024-03-18 10:45AM EDT130.001.000.000.750.00-101392.87%
HES240426P001320002024-03-26 3:59PM EDT132.000.800.000.000.00-1025.00%
HES240426P001330002024-03-28 3:13PM EDT133.000.570.000.000.00-12025.00%
HES240426P001350002024-03-19 1:31PM EDT135.001.070.002.250.00-12101.86%
HES240426P001360002024-03-20 3:04PM EDT136.001.300.000.500.00-2366.70%
HES240426P001370002024-03-28 3:13PM EDT137.000.800.000.000.00-12025.00%
HES240426P001380002024-03-26 12:49PM EDT138.001.230.000.000.00-10025.00%
HES240426P001390002024-04-02 12:02PM EDT139.000.420.000.000.00-1025.00%
HES240426P001400002024-04-12 2:38PM EDT140.000.350.000.000.00-1025.00%
HES240426P001410002024-04-17 1:34PM EDT141.000.350.000.000.00--012.50%
HES240426P001420002024-04-19 3:39PM EDT142.000.150.000.000.00-1012.50%
HES240426P001440002024-04-15 9:31AM EDT144.000.300.000.000.00-2012.50%
HES240426P001450002024-04-16 11:44AM EDT145.001.000.000.000.00-8012.50%
HES240426P001460002024-04-16 11:44AM EDT146.001.200.000.000.00-3012.50%
HES240426P001470002024-04-09 11:59AM EDT147.000.850.000.000.00-5012.50%
HES240426P001480002024-04-18 9:47AM EDT148.001.550.000.000.00-206.25%
HES240426P001490002024-04-18 12:53PM EDT149.001.650.000.000.00-706.25%
HES240426P001500002024-04-19 1:25PM EDT150.001.000.000.000.00-1706.25%
HES240426P001525002024-04-19 3:29PM EDT152.501.850.000.000.00-2203.13%
HES240426P001550002024-04-19 9:32AM EDT155.003.700.000.000.00-900.00%
HES240426P001575002024-04-11 3:52PM EDT157.503.200.000.000.00-1100.00%
HES240426P001600002024-04-17 10:10AM EDT160.008.000.000.000.00-100.00%
HES240426P001700002024-04-03 1:50PM EDT170.0013.800.000.000.00-200.00%