Hess Corporation (HES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230210C00133000 | 2023-01-05 9:34AM EST | 133.00 | 9.60 | 5.70 | 6.10 | 0.00 | - | - | 14 | 44.53% |
| HES230210C00134000 | 2023-02-02 1:12PM EST | 134.00 | 7.40 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 45.63% |
| HES230210C00135000 | 2023-02-03 10:52AM EST | 135.00 | 8.09 | 4.30 | 4.80 | -16.26 | -66.78% | 1 | 3 | 44.63% |
| HES230210C00137000 | 2023-01-24 1:36PM EST | 137.00 | 17.90 | 3.20 | 3.50 | 0.00 | - | 1 | 5 | 42.29% |
| HES230210C00138000 | 2023-02-03 3:54PM EST | 138.00 | 2.80 | 2.65 | 2.90 | -0.90 | -24.32% | 36 | 34 | 40.87% |
| HES230210C00140000 | 2023-02-03 2:19PM EST | 140.00 | 2.30 | 1.75 | 1.90 | -0.03 | -1.29% | 29 | 62 | 38.57% |
| HES230210C00144000 | 2023-02-01 12:04PM EST | 144.00 | 3.10 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 38.23% |
| HES230210C00145000 | 2023-02-03 2:31PM EST | 145.00 | 0.80 | 0.55 | 0.75 | -0.17 | -17.53% | 20 | 14 | 40.67% |
| HES230210C00146000 | 2023-02-03 11:35AM EST | 146.00 | 1.00 | 0.40 | 0.60 | -0.10 | -9.09% | 10 | 144 | 40.72% |
| HES230210C00147000 | 2023-02-03 11:49AM EST | 147.00 | 0.75 | 0.30 | 0.50 | -8.55 | -91.94% | 7 | 2 | 41.41% |
| HES230210C00148000 | 2023-02-03 3:25PM EST | 148.00 | 0.39 | 0.25 | 0.40 | -0.34 | -46.58% | 6 | 52 | 41.60% |
| HES230210C00149000 | 2023-02-03 11:50AM EST | 149.00 | 0.48 | 0.20 | 0.35 | -1.52 | -76.00% | 1 | 354 | 42.82% |
| HES230210C00150000 | 2023-02-03 3:57PM EST | 150.00 | 0.17 | 0.15 | 0.25 | -0.38 | -69.09% | 13 | 59 | 41.90% |
| HES230210C00152500 | 2023-02-03 11:33AM EST | 152.50 | 0.21 | 0.05 | 0.20 | -0.19 | -47.50% | 1 | 80 | 45.70% |
| HES230210C00155000 | 2023-02-02 11:49AM EST | 155.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 18 | 493 | 48.63% |
| HES230210C00157500 | 2023-01-31 10:37AM EST | 157.50 | 1.85 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 53.81% |
| HES230210C00160000 | 2023-02-03 3:00PM EST | 160.00 | 0.14 | 0.00 | 0.10 | +0.02 | +16.67% | 1,031 | 67 | 54.88% |
| HES230210C00162500 | 2023-02-01 12:23PM EST | 162.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 53.91% |
| HES230210C00165000 | 2023-02-01 12:23PM EST | 165.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 58.20% |
| HES230210C00167500 | 2023-02-03 3:44PM EST | 167.50 | 0.08 | 0.00 | 0.10 | -0.13 | -61.90% | 1 | 51 | 62.11% |
| HES230210C00170000 | 2023-02-02 9:45AM EST | 170.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 66.21% |
| HES230210C00177500 | 2023-01-26 2:22PM EST | 177.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 77.73% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230210P00095000 | 2023-01-05 3:28PM EST | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 112.11% |
| HES230210P00115000 | 2023-01-05 3:09PM EST | 115.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 2 | 58.79% |
| HES230210P00125000 | 2023-02-03 2:10PM EST | 125.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 1 | 21 | 48.34% |
| HES230210P00128000 | 2023-01-09 3:50PM EST | 128.00 | 1.78 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 44.82% |
| HES230210P00130000 | 2023-02-03 3:49PM EST | 130.00 | 0.65 | 0.60 | 0.70 | -1.65 | -71.74% | 3 | 2 | 42.38% |
| HES230210P00131000 | 2023-02-02 12:08PM EST | 131.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 5 | 6 | 43.48% |
| HES230210P00133000 | 2023-02-03 12:53PM EST | 133.00 | 0.83 | 1.10 | 1.35 | -0.77 | -48.12% | 4 | 7 | 41.70% |
| HES230210P00134000 | 2023-02-03 3:54PM EST | 134.00 | 1.54 | 1.35 | 1.60 | -0.11 | -6.67% | 101 | 8 | 40.80% |
| HES230210P00136000 | 2023-02-02 2:44PM EST | 136.00 | 2.68 | 2.05 | 2.35 | 0.00 | - | 3 | 7 | 40.65% |
| HES230210P00137000 | 2023-02-03 3:57PM EST | 137.00 | 2.55 | 2.40 | 2.80 | -0.59 | -18.79% | 3 | 5 | 40.58% |
| HES230210P00138000 | 2023-02-03 2:47PM EST | 138.00 | 2.67 | 2.90 | 3.20 | -0.53 | -16.56% | 6 | 5 | 39.16% |
| HES230210P00139000 | 2023-02-03 1:34PM EST | 139.00 | 2.90 | 3.40 | 3.80 | -1.25 | -30.12% | 14 | 13 | 39.70% |
| HES230210P00140000 | 2023-02-03 2:09PM EST | 140.00 | 3.50 | 4.00 | 4.30 | -0.30 | -7.89% | 15 | 21 | 38.16% |
| HES230210P00143000 | 2023-02-03 10:34AM EST | 143.00 | 3.30 | 5.90 | 6.50 | -1.30 | -28.26% | 1 | 4 | 39.31% |
| HES230210P00145000 | 2023-02-03 2:19PM EST | 145.00 | 7.00 | 7.70 | 8.20 | -0.15 | -2.10% | 11 | 34 | 41.07% |
| HES230210P00146000 | 2023-02-02 12:11PM EST | 146.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | 2 | 9 | 40.09% |
| HES230210P00147000 | 2023-02-03 10:55AM EST | 147.00 | 6.05 | 9.30 | 10.00 | -1.05 | -14.79% | 2 | 57 | 43.12% |
| HES230210P00148000 | 2023-02-03 3:36PM EST | 148.00 | 10.20 | 10.10 | 11.00 | +0.68 | +7.14% | 2 | 98 | 46.05% |
| HES230210P00149000 | 2023-02-03 1:35PM EST | 149.00 | 10.10 | 11.00 | 12.00 | +5.43 | +116.27% | 1 | 14 | 48.98% |
| HES230210P00150000 | 2023-02-03 3:36PM EST | 150.00 | 12.05 | 12.00 | 12.90 | +6.85 | +131.73% | 11 | 6 | 49.07% |
| HES230210P00152500 | 2023-02-02 10:40AM EST | 152.50 | 13.74 | 14.40 | 15.30 | 0.00 | - | 5 | 76 | 52.44% |
| HES230210P00155000 | 2023-01-31 3:23PM EST | 155.00 | 6.50 | 17.00 | 17.80 | 0.00 | - | 2 | 54 | 58.55% |
| HES230210P00157500 | 2023-01-30 9:50AM EST | 157.50 | 6.40 | 19.50 | 20.30 | 0.00 | - | 10 | 6 | 64.45% |
| HES230210P00160000 | 2023-01-27 1:29PM EST | 160.00 | 6.00 | 22.00 | 22.80 | 0.00 | - | 46 | 46 | 70.12% |
| HES230210P00167500 | 2023-01-26 11:47AM EST | 167.50 | 9.90 | 29.50 | 30.30 | 0.00 | - | - | 1 | 86.04% |
© 2023 Yahoo. Todos los derechos reservados.
