U.S. markets close in 1 hour 40 minutes

Hess Corporation (HES)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
151.33+0.53 (+0.35%)
A partir del 02:20PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HES240419C001200002024-01-26 4:44PM EDT120.0026.3029.3032.500.00-1111245.61%
HES240419C001250002024-02-28 3:45PM EDT125.0021.8025.6030.500.00-114238.48%
HES240419C001300002024-04-18 10:23AM EDT130.0021.8019.5023.30+1.64+8.13%1514898.83%
HES240419C001350002024-04-16 11:02AM EDT135.0015.9014.5018.300.00-727677.34%
HES240419C001400002024-04-17 3:29PM EDT140.0011.609.7013.500.00-224173.44%
HES240419C001450002024-04-17 2:44PM EDT145.007.004.508.50-0.50-6.67%12166106.74%
HES240419C001470002024-03-18 10:40AM EDT147.007.702.456.500.00-2290.04%
HES240419C001480002024-04-17 2:14PM EDT148.004.101.653.600.00-17129.79%
HES240419C001490002024-04-18 1:56PM EDT149.002.702.252.90-7.62-73.84%28532.62%
HES240419C001500002024-04-18 1:43PM EDT150.001.901.552.05-0.30-13.64%51,42728.66%
HES240419C001525002024-04-18 11:56AM EDT152.500.500.300.55-0.30-37.50%1313423.00%
HES240419C001550002024-04-17 2:36PM EDT155.000.200.050.250.00-331,38030.27%
HES240419C001575002024-04-18 1:45PM EDT157.500.050.000.65-0.05-50.00%6216258.69%
HES240419C001600002024-04-18 1:56PM EDT160.000.350.000.35+0.30+600.00%150350.59%
HES240419C001625002024-04-12 9:43AM EDT162.500.710.001.000.00-34679.20%
HES240419C001650002024-04-15 2:16PM EDT165.000.050.000.050.00-1756951.56%
HES240419C001675002024-04-04 11:23AM EDT167.500.250.002.150.00-11127.25%
HES240419C001700002024-04-10 10:00AM EDT170.000.080.000.450.00-11994.53%
HES240419C001750002024-04-18 1:11PM EDT175.000.050.000.350.00-247107.81%
HES240419C001950002024-04-12 10:09AM EDT195.000.050.000.750.00-11193.16%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HES240419P000950002024-03-06 12:24PM EDT95.001.050.000.750.00-11339.65%
HES240419P001000002024-03-20 3:22PM EDT100.000.050.000.650.00-117299.41%
HES240419P001050002024-04-10 9:30AM EDT105.001.010.000.350.00-16242.97%
HES240419P001100002024-03-11 3:27PM EDT110.000.450.001.050.00-501562262.31%
HES240419P001150002024-04-10 1:27PM EDT115.000.010.000.750.00-21,916216.60%
HES240419P001200002024-04-18 10:40AM EDT120.000.030.000.05-0.02-40.00%20490125.00%
HES240419P001250002024-04-17 9:54AM EDT125.000.050.000.100.00-102721114.84%
HES240419P001300002024-04-18 10:26AM EDT130.000.050.000.10-0.05-50.00%1011,02893.75%
HES240419P001350002024-04-18 11:33AM EDT135.000.050.001.65-0.05-50.00%20723131.54%
HES240419P001380002024-04-16 3:38PM EDT138.000.200.002.200.00-56124.22%
HES240419P001390002024-04-03 10:19AM EDT139.000.220.002.200.00-1016117.63%
HES240419P001400002024-04-16 11:37AM EDT140.000.050.000.75-0.15-75.00%21,10379.69%
HES240419P001420002024-04-02 10:07AM EDT142.000.300.002.200.00-111297.56%
HES240419P001430002024-04-16 12:31PM EDT143.000.200.002.200.00-5790.72%
HES240419P001440002024-04-10 1:37PM EDT144.000.150.002.200.00-12283.79%
HES240419P001450002024-04-17 12:11PM EDT145.000.250.000.400.00-377452.73%
HES240419P001460002024-04-12 3:19PM EDT146.000.300.002.200.00-71569.53%
HES240419P001470002024-04-15 2:46PM EDT147.000.350.002.250.00-3662.84%
HES240419P001480002024-04-17 3:22PM EDT148.000.450.102.250.00-21456.45%
HES240419P001490002024-04-18 10:35AM EDT149.000.300.250.35-0.40-57.14%134826.17%
HES240419P001500002024-04-18 1:17PM EDT150.000.500.451.30-0.25-33.33%433842.51%
HES240419P001525002024-04-18 9:52AM EDT152.502.001.451.75-0.05-2.44%10030023.73%
HES240419P001550002024-04-17 3:22PM EDT155.003.673.105.700.00-49478.91%
HES240419P001575002024-04-10 9:51AM EDT157.502.654.208.100.00-1095.07%
HES240419P001600002024-04-17 3:21PM EDT160.009.706.6010.600.00-3519111.96%
HES240419P001625002024-04-11 2:53PM EDT162.505.509.1013.100.00--0127.64%
HES240419P001650002024-04-17 3:21PM EDT165.0014.7011.6015.600.00-41142.43%
HES240419P001675002024-04-03 12:39PM EDT167.5011.6014.2018.100.00-10156.45%
HES240419P001700002024-04-17 1:45PM EDT170.0020.1016.6020.600.00-310169.82%