Hess Corporation (HES)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241011C00127000 | 2024-09-30 3:37PM EDT | 127.00 | 8.80 | 10.00 | 13.70 | 0.00 | - | 1 | 1 | 71.88% |
| HES241011C00131000 | 2024-10-04 10:31AM EDT | 131.00 | 9.50 | 6.10 | 9.00 | 0.00 | - | 1 | 31 | 87.35% |
| HES241011C00132000 | 2024-10-04 10:31AM EDT | 132.00 | 8.50 | 4.80 | 9.00 | 0.00 | - | 1 | 13 | 104.74% |
| HES241011C00134000 | 2024-09-19 10:40AM EDT | 134.00 | 3.40 | 3.20 | 6.80 | 0.00 | - | - | 1 | 84.94% |
| HES241011C00135000 | 2024-10-02 3:46PM EDT | 135.00 | 6.00 | 2.35 | 5.20 | 0.00 | - | 1 | 3 | 63.92% |
| HES241011C00136000 | 2024-10-09 10:31AM EDT | 136.00 | 1.90 | 1.10 | 5.20 | -0.50 | -20.83% | 1 | 14 | 77.25% |
| HES241011C00138000 | 2024-10-09 10:43AM EDT | 138.00 | 1.00 | 1.15 | 2.90 | -0.12 | -10.71% | 2 | 3 | 53.08% |
| HES241011C00139000 | 2024-10-09 10:30AM EDT | 139.00 | 1.08 | 0.85 | 1.25 | +0.08 | +8.00% | 7 | 10 | 29.79% |
| HES241011C00140000 | 2024-10-09 3:42PM EDT | 140.00 | 0.75 | 0.00 | 1.65 | +0.16 | +27.12% | 6 | 32 | 46.29% |
| HES241011C00141000 | 2024-10-09 1:12PM EDT | 141.00 | 0.30 | 0.05 | 0.45 | -0.05 | -14.29% | 2 | 21 | 26.76% |
| HES241011C00142000 | 2024-10-07 12:01PM EDT | 142.00 | 1.50 | 0.15 | 0.85 | 0.00 | - | 10 | 39 | 42.82% |
| HES241011C00143000 | 2024-10-08 9:59AM EDT | 143.00 | 0.18 | 0.00 | 2.30 | +0.03 | +20.00% | 4 | 10 | 56.20% |
| HES241011C00144000 | 2024-10-07 3:13PM EDT | 144.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 42.77% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241011P00115000 | 2024-09-11 9:30AM EDT | 115.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 1 | 169.92% |
| HES241011P00120000 | 2024-09-26 9:51AM EDT | 120.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 4 | 2 | 140.63% |
| HES241011P00122000 | 2024-09-17 9:30AM EDT | 122.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 128.91% |
| HES241011P00123000 | 2024-09-17 9:30AM EDT | 123.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 123.10% |
| HES241011P00125000 | 2024-10-04 3:37PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 22 | 58.98% |
| HES241011P00126000 | 2024-09-06 3:02PM EDT | 126.00 | 4.19 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 107.13% |
| HES241011P00129000 | 2024-10-04 2:55PM EDT | 129.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 87.45% |
| HES241011P00130000 | 2024-10-08 9:50AM EDT | 130.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 61.33% |
| HES241011P00131000 | 2024-10-08 1:49PM EDT | 131.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 15 | 75.88% |
| HES241011P00133000 | 2024-10-04 10:06AM EDT | 133.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 63.82% |
| HES241011P00135000 | 2024-10-09 10:56AM EDT | 135.00 | 0.35 | 0.10 | 2.15 | -0.20 | -36.36% | 4 | 20 | 50.29% |
| HES241011P00136000 | 2024-10-09 10:14AM EDT | 136.00 | 0.85 | 0.00 | 0.55 | +0.15 | +21.43% | 1 | 215 | 29.59% |
| HES241011P00137000 | 2024-10-09 10:58AM EDT | 137.00 | 1.00 | 0.00 | 2.75 | -0.05 | -4.76% | 10 | 23 | 69.04% |
| HES241011P00138000 | 2024-10-09 2:16PM EDT | 138.00 | 0.90 | 0.10 | 2.75 | -0.80 | -47.06% | 7 | 9 | 59.67% |
| HES241011P00140000 | 2024-10-08 9:45AM EDT | 140.00 | 4.00 | 0.20 | 2.55 | 0.00 | - | 5 | 15 | 33.40% |
| HES241011P00141000 | 2024-10-04 1:38PM EDT | 141.00 | 2.10 | 1.15 | 3.60 | 0.00 | - | 2 | 2 | 41.65% |
| HES241011P00142000 | 2024-10-07 9:30AM EDT | 142.00 | 2.80 | 1.50 | 4.90 | 0.00 | - | 10 | 10 | 55.10% |
| HES241011P00155000 | 2024-09-20 9:32AM EDT | 155.00 | 22.55 | 14.40 | 18.10 | 0.00 | - | 20 | 0 | 130.57% |
© 2024 Yahoo. Todos los derechos reservados.