U.S. markets closed

Hess Corporation (HES)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.57-1.21 (-0.87%)
Al cierre: 04:00PM EST
137.51 -0.06 (-0.04%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HES230210C001330002023-01-05 9:34AM EST133.009.605.706.100.00--1444.53%
HES230210C001340002023-02-02 1:12PM EST134.007.405.005.500.00-1045.63%
HES230210C001350002023-02-03 10:52AM EST135.008.094.304.80-16.26-66.78%1344.63%
HES230210C001370002023-01-24 1:36PM EST137.0017.903.203.500.00-1542.29%
HES230210C001380002023-02-03 3:54PM EST138.002.802.652.90-0.90-24.32%363440.87%
HES230210C001400002023-02-03 2:19PM EST140.002.301.751.90-0.03-1.29%296238.57%
HES230210C001440002023-02-01 12:04PM EST144.003.100.700.800.00-2438.23%
HES230210C001450002023-02-03 2:31PM EST145.000.800.550.75-0.17-17.53%201440.67%
HES230210C001460002023-02-03 11:35AM EST146.001.000.400.60-0.10-9.09%1014440.72%
HES230210C001470002023-02-03 11:49AM EST147.000.750.300.50-8.55-91.94%7241.41%
HES230210C001480002023-02-03 3:25PM EST148.000.390.250.40-0.34-46.58%65241.60%
HES230210C001490002023-02-03 11:50AM EST149.000.480.200.35-1.52-76.00%135442.82%
HES230210C001500002023-02-03 3:57PM EST150.000.170.150.25-0.38-69.09%135941.90%
HES230210C001525002023-02-03 11:33AM EST152.500.210.050.20-0.19-47.50%18045.70%
HES230210C001550002023-02-02 11:49AM EST155.000.210.000.150.00-1849348.63%
HES230210C001575002023-01-31 10:37AM EST157.501.850.000.150.00-11053.81%
HES230210C001600002023-02-03 3:00PM EST160.000.140.000.10+0.02+16.67%1,0316754.88%
HES230210C001625002023-02-01 12:23PM EST162.500.160.000.100.00-33353.91%
HES230210C001650002023-02-01 12:23PM EST165.000.140.000.100.00-3658.20%
HES230210C001675002023-02-03 3:44PM EST167.500.080.000.10-0.13-61.90%15162.11%
HES230210C001700002023-02-02 9:45AM EST170.000.180.000.100.00-102766.21%
HES230210C001775002023-01-26 2:22PM EST177.500.350.000.100.00--177.73%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HES230210P000950002023-01-05 3:28PM EST95.000.200.000.100.00--10112.11%
HES230210P001150002023-01-05 3:09PM EST115.000.900.000.100.00--258.79%
HES230210P001250002023-02-03 2:10PM EST125.000.200.150.30-0.20-50.00%12148.34%
HES230210P001280002023-01-09 3:50PM EST128.001.780.350.500.00-1144.82%
HES230210P001300002023-02-03 3:49PM EST130.000.650.600.70-1.65-71.74%3242.38%
HES230210P001310002023-02-02 12:08PM EST131.001.000.700.950.00-5643.48%
HES230210P001330002023-02-03 12:53PM EST133.000.831.101.35-0.77-48.12%4741.70%
HES230210P001340002023-02-03 3:54PM EST134.001.541.351.60-0.11-6.67%101840.80%
HES230210P001360002023-02-02 2:44PM EST136.002.682.052.350.00-3740.65%
HES230210P001370002023-02-03 3:57PM EST137.002.552.402.80-0.59-18.79%3540.58%
HES230210P001380002023-02-03 2:47PM EST138.002.672.903.20-0.53-16.56%6539.16%
HES230210P001390002023-02-03 1:34PM EST139.002.903.403.80-1.25-30.12%141339.70%
HES230210P001400002023-02-03 2:09PM EST140.003.504.004.30-0.30-7.89%152138.16%
HES230210P001430002023-02-03 10:34AM EST143.003.305.906.50-1.30-28.26%1439.31%
HES230210P001450002023-02-03 2:19PM EST145.007.007.708.20-0.15-2.10%113441.07%
HES230210P001460002023-02-02 12:11PM EST146.007.908.409.000.00-2940.09%
HES230210P001470002023-02-03 10:55AM EST147.006.059.3010.00-1.05-14.79%25743.12%
HES230210P001480002023-02-03 3:36PM EST148.0010.2010.1011.00+0.68+7.14%29846.05%
HES230210P001490002023-02-03 1:35PM EST149.0010.1011.0012.00+5.43+116.27%11448.98%
HES230210P001500002023-02-03 3:36PM EST150.0012.0512.0012.90+6.85+131.73%11649.07%
HES230210P001525002023-02-02 10:40AM EST152.5013.7414.4015.300.00-57652.44%
HES230210P001550002023-01-31 3:23PM EST155.006.5017.0017.800.00-25458.55%
HES230210P001575002023-01-30 9:50AM EST157.506.4019.5020.300.00-10664.45%
HES230210P001600002023-01-27 1:29PM EST160.006.0022.0022.800.00-464670.12%
HES230210P001675002023-01-26 11:47AM EST167.509.9029.5030.300.00--186.04%