Hess Corporation (HES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:45AM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00139000 | 2024-04-15 3:59PM EDT | 139.00 | 13.80 | 19.60 | 23.50 | 0.00 | - | - | 1 | 95.41% |
| HES240503C00142000 | 2024-04-15 1:14PM EDT | 142.00 | 11.80 | 16.60 | 20.60 | 0.00 | - | - | 1 | 86.04% |
| HES240503C00143000 | 2024-04-15 11:55AM EDT | 143.00 | 12.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 82.23% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 145.00 | 10.31 | 13.50 | 17.60 | 0.00 | - | 1 | 5 | 72.75% |
| HES240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 11.80 | 12.60 | 16.60 | 0.00 | - | 1 | 4 | 70.65% |
| HES240503C00147000 | 2024-04-19 9:50AM EDT | 147.00 | 8.00 | 11.60 | 15.60 | 0.00 | - | 40 | 160 | 66.80% |
| HES240503C00149000 | 2024-03-25 1:01PM EDT | 149.00 | 8.45 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 85.84% |
| HES240503C00150000 | 2024-04-29 1:23PM EDT | 150.00 | 13.70 | 8.50 | 12.70 | 0.00 | - | 7 | 65 | 54.98% |
| HES240503C00152500 | 2024-04-23 1:18PM EDT | 152.50 | 5.60 | 6.20 | 10.20 | 0.00 | - | 1 | 7 | 86.89% |
| HES240503C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 8.50 | 4.60 | 7.20 | +0.15 | +1.80% | 2 | 28 | 64.28% |
| HES240503C00157500 | 2024-04-25 1:45PM EDT | 157.50 | 4.40 | 3.30 | 3.70 | -0.32 | -6.78% | 1 | 1 | 33.47% |
| HES240503C00160000 | 2024-04-30 11:13AM EDT | 160.00 | 1.80 | 1.65 | 2.75 | -2.20 | -55.00% | 2 | 521 | 41.04% |
| HES240503C00162500 | 2024-04-30 10:10AM EDT | 162.50 | 1.00 | 0.60 | 0.95 | -0.80 | -44.44% | 1 | 258 | 28.88% |
| HES240503C00165000 | 2024-04-30 10:33AM EDT | 165.00 | 0.20 | 0.10 | 0.30 | -0.65 | -76.47% | 1,020 | 401 | 26.37% |
| HES240503C00167500 | 2024-04-29 2:55PM EDT | 167.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 6 | 9 | 48.83% |
| HES240503C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 63.38% |
| HES240503C00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 176.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00085000 | 2024-03-28 1:22PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 327.15% |
| HES240503P00090000 | 2024-03-28 1:20PM EDT | 90.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 308.59% |
| HES240503P00100000 | 2024-04-01 10:25AM EDT | 100.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 1 | 254.69% |
| HES240503P00108000 | 2024-04-26 10:26AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 142.19% |
| HES240503P00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 139.06% |
| HES240503P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.62% |
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 135.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 12 | 17 | 132.23% |
| HES240503P00137000 | 2024-03-21 9:30AM EDT | 137.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | - | 1 | 121.97% |
| HES240503P00139000 | 2024-04-01 9:30AM EDT | 139.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 115.14% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 140.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 75.78% |
| HES240503P00141000 | 2024-04-26 11:01AM EDT | 141.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 111.77% |
| HES240503P00142000 | 2024-04-01 2:48PM EDT | 142.00 | 1.52 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 102.34% |
| HES240503P00144000 | 2024-04-22 1:37PM EDT | 144.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 98.58% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 89.45% |
| HES240503P00146000 | 2024-04-29 10:31AM EDT | 146.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 90.33% |
| HES240503P00147000 | 2024-04-17 2:53PM EDT | 147.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 80.81% |
| HES240503P00148000 | 2024-04-29 3:07PM EDT | 148.00 | 0.28 | 0.00 | 2.55 | 0.00 | - | 6 | 5 | 81.35% |
| HES240503P00150000 | 2024-04-29 3:07PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HES240503P00152500 | 2024-04-29 1:13PM EDT | 152.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 34.86% |
| HES240503P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 0.05 | 0.10 | 1.40 | 0.00 | - | 1 | 214 | 50.54% |
| HES240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 2 | 7 | 24.17% |
| HES240503P00160000 | 2024-04-29 12:58PM EDT | 160.00 | 0.50 | 1.05 | 1.45 | +0.13 | +35.14% | 6 | 28 | 21.83% |
| HES240503P00162500 | 2024-04-30 10:15AM EDT | 162.50 | 1.96 | 0.55 | 2.85 | +0.71 | +56.80% | 1 | 12 | 18.21% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 18.93 | 7.70 | 10.30 | 0.00 | - | 12 | 0 | 43.26% |
© 2024 Yahoo. Todos los derechos reservados.