U.S. markets closed
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,608.00 +226.00 (+0.59%) F Nasdaq
17,744.25 +94.50 (+0.54%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,312.00 +2.40 (+0.10%)
Hess Corporation (HES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 19.50 | 24.20 | 0.00 | - | - | 6 | 60.74% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 17.50 | 22.40 | 0.00 | - | - | 1 | 59.57% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.50 | 16.40 | 0.00 | - | - | 1 | 87.35% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.80 | 13.10 | 0.00 | - | - | 1 | 71.88% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 4.70 | 8.70 | 0.00 | - | 1 | 2 | 55.64% |
| HES240510C00155000 | 2024-05-01 1:22PM EDT | 155.00 | 5.40 | 4.20 | 6.50 | +2.35 | +77.05% | 1 | 105 | 48.58% |
| HES240510C00157500 | 2024-05-02 1:13PM EDT | 157.50 | 4.20 | 2.40 | 3.60 | +2.80 | +200.00% | 2 | 16 | 32.57% |
| HES240510C00160000 | 2024-05-02 9:40AM EDT | 160.00 | 2.10 | 1.15 | 1.90 | +1.30 | +162.50% | 1 | 27 | 27.17% |
| HES240510C00162500 | 2024-05-02 1:14PM EDT | 162.50 | 0.90 | 0.55 | 0.85 | -0.40 | -30.77% | 11 | 8 | 24.29% |
| HES240510C00165000 | 2024-04-29 9:37AM EDT | 165.00 | 1.35 | 0.20 | 0.55 | 0.00 | - | 1 | 5 | 27.12% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.05 | 2.30 | 0.00 | - | 2 | 10 | 59.08% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 65.45% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 4 | 130.08% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 2.20 | 0.00 | - | - | 8 | 69.14% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 12 | 66.06% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 2.20 | 0.00 | - | - | 5 | 62.96% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.70 | 0.00 | - | 1 | 31 | 51.81% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 56.74% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 54.03% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 50.85% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 21 | 21 | 64.16% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 61.08% |
| HES240510P00155000 | 2024-05-02 3:58PM EDT | 155.00 | 0.60 | 0.00 | 1.90 | -0.90 | -60.00% | 3,773 | 23 | 36.57% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 9.00 | 13.50 | 0.00 | - | 1 | 0 | 63.57% |
© 2024 Yahoo. Todos los derechos reservados.