U.S. markets open in 6 hours 36 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,952.00 +8.00 (+0.02%) F Nasdaq
18,748.75 -14.25 (-0.08%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,419.30 -19.20 (-0.79%)
Hess Corporation (HES)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:145.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00145000 | 2024-05-20 2:24PM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240621C00145000 | 2024-05-15 10:10AM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240719C00145000 | 2024-05-15 11:28AM EDT | 2024-07-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240816C00145000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 16.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES240920C00145000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES241115C00145000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 40.62% |
| HES250117C00145000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 35.95% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00145000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240607P00145000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HES240621P00145000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| HES240628P00145000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240719P00145000 | 2024-05-20 1:30PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES240920P00145000 | 2024-05-17 11:40AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES241115P00145000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 4.80 | 7.30 | 0.00 | - | 24 | 31 | 26.05% |
| HES250117P00145000 | 2024-05-20 2:22PM EDT | 2025-01-17 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.70 | 12.00 | 0.00 | - | - | 1 | 27.09% |
| HES260116P00145000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.