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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115C00125000 | 2024-04-15 3:28PM EDT | 125.00 | 33.10 | 41.30 | 45.00 | 0.00 | - | - | 1 | 49.99% |
| HES241115C00130000 | 2024-04-03 9:45AM EDT | 130.00 | 32.75 | 37.00 | 40.50 | 0.00 | - | 1 | 1 | 46.85% |
| HES241115C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 23.69 | 29.50 | 32.10 | 0.00 | - | 29 | 29 | 41.82% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 145.00 | 20.80 | 25.30 | 26.90 | 0.00 | - | 2 | 9 | 36.63% |
| HES241115C00150000 | 2024-04-26 1:51PM EDT | 150.00 | 21.40 | 21.80 | 23.00 | +3.60 | +20.22% | 10 | 13 | 34.43% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 155.00 | 16.90 | 17.60 | 19.70 | 0.00 | - | 3 | 16 | 33.21% |
| HES241115C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 14.40 | 15.40 | 16.30 | 0.00 | - | 9 | 75 | 31.33% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 170.00 | 8.98 | 10.00 | 11.00 | 0.00 | - | 1 | 7 | 29.22% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 175.00 | 7.00 | 7.80 | 8.80 | 0.00 | - | 72 | 73 | 28.28% |
| HES241115C00180000 | 2024-04-26 2:58PM EDT | 180.00 | 6.10 | 4.30 | 6.70 | +0.60 | +10.91% | 89 | 20 | 26.95% |
| HES241115C00190000 | 2024-03-26 2:08PM EDT | 190.00 | 2.90 | 2.95 | 4.20 | 0.00 | - | 119 | 119 | 26.40% |
| HES241115C00195000 | 2024-04-10 9:30AM EDT | 195.00 | 1.70 | 2.25 | 2.85 | 0.00 | - | - | 1 | 24.90% |
| HES241115C00200000 | 2024-04-17 1:39PM EDT | 200.00 | 0.90 | 1.45 | 2.15 | 0.00 | - | 2 | 3 | 24.67% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115P00110000 | 2024-04-01 9:30AM EDT | 110.00 | 2.55 | 0.00 | 3.60 | 0.00 | - | 1 | 51 | 49.32% |
| HES241115P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 1.95 | 1.30 | 3.90 | 0.00 | - | 1 | 9 | 46.38% |
| HES241115P00120000 | 2024-04-01 3:59PM EDT | 120.00 | 2.70 | 0.10 | 4.00 | 0.00 | - | - | 7 | 42.63% |
| HES241115P00140000 | 2024-04-25 2:07PM EDT | 140.00 | 4.80 | 4.00 | 6.00 | 0.00 | - | 5 | 6 | 32.54% |
| HES241115P00145000 | 2024-04-25 1:39PM EDT | 145.00 | 6.00 | 5.00 | 5.90 | 0.00 | - | 5 | 18 | 28.07% |
| HES241115P00150000 | 2024-04-26 1:29PM EDT | 150.00 | 7.00 | 6.40 | 7.10 | -4.40 | -38.60% | 42 | 20 | 26.67% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 155.00 | 11.10 | 7.90 | 8.60 | 0.00 | - | 58 | 47 | 25.43% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 160.00 | 13.40 | 9.40 | 10.50 | 0.00 | - | 271 | 176 | 24.48% |
© 2024 Yahoo. Todos los derechos reservados.