U.S. markets open in 4 hours 58 minutes
F S&P 500
5,058.00 +10.50 (+0.21%) F Dow Jones
38,535.00 +67.00 (+0.17%) F Nasdaq
17,397.75 +47.75 (+0.28%) E-mini Russell 2000 Index Futur
1,985.50 +2.90 (+0.15%) Petróleo
82.73 +0.83 (+1.01%) Oro
2,322.10 -24.30 (-1.04%)
Hess Corporation (HES)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 2024-04-17 3:15PM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HES240426C00147000 | 2024-04-22 1:37PM EDT | 147.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HES240426C00148000 | 2024-03-28 9:32AM EDT | 148.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240426C00149000 | 2024-04-18 1:56PM EDT | 149.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240426C00150000 | 2024-04-22 9:57AM EDT | 150.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240426C00152500 | 2024-04-22 3:17PM EDT | 152.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES240426C00155000 | 2024-04-22 12:29PM EDT | 155.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HES240426C00157500 | 2024-04-22 3:57PM EDT | 157.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| HES240426C00160000 | 2024-04-22 3:26PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| HES240426C00162500 | 2024-04-22 2:52PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HES240426C00165000 | 2024-04-16 2:23PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES240426C00170000 | 2024-04-16 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00100000 | 2024-03-28 1:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HES240426P00130000 | 2024-03-18 10:45AM EDT | 130.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 109.38% |
| HES240426P00132000 | 2024-03-26 3:59PM EDT | 132.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240426P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HES240426P00135000 | 2024-03-19 1:31PM EDT | 135.00 | 1.07 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 120.70% |
| HES240426P00136000 | 2024-03-20 3:04PM EDT | 136.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 80.08% |
| HES240426P00137000 | 2024-03-28 3:13PM EDT | 137.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HES240426P00138000 | 2024-03-26 12:49PM EDT | 138.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES240426P00139000 | 2024-04-02 12:02PM EDT | 139.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240426P00140000 | 2024-04-22 9:43AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES240426P00141000 | 2024-04-17 1:34PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HES240426P00142000 | 2024-04-19 3:39PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240426P00144000 | 2024-04-15 9:31AM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES240426P00145000 | 2024-04-16 11:44AM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HES240426P00146000 | 2024-04-16 11:44AM EDT | 146.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HES240426P00147000 | 2024-04-09 11:59AM EDT | 147.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HES240426P00148000 | 2024-04-18 9:47AM EDT | 148.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240426P00149000 | 2024-04-22 10:03AM EDT | 149.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HES240426P00150000 | 2024-04-22 2:14PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HES240426P00152500 | 2024-04-22 3:08PM EDT | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240426P00155000 | 2024-04-22 2:44PM EDT | 155.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| HES240426P00157500 | 2024-04-22 1:57PM EDT | 157.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240426P00160000 | 2024-04-17 10:10AM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240426P00170000 | 2024-04-03 1:50PM EDT | 170.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.