Hess Corporation (HES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00155000 | 2024-05-21 10:35AM EDT | 2024-05-24 | 1.80 | 0.40 | 1.75 | -0.30 | -14.29% | 3 | 205 | 21.58% |
| HES240607C00155000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 5.70 | 3.30 | 4.30 | 0.00 | - | 1 | 7 | 28.83% |
| HES240614C00155000 | 2024-05-15 9:45AM EDT | 2024-06-14 | 5.20 | 4.00 | 5.00 | 0.00 | - | - | 1 | 28.78% |
| HES240621C00155000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 5.10 | 4.70 | 6.00 | 0.00 | - | 9 | 553 | 30.91% |
| HES240719C00155000 | 2024-05-20 12:56PM EDT | 2024-07-19 | 7.20 | 6.60 | 7.70 | 0.00 | - | 10 | 26 | 29.35% |
| HES240816C00155000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 9.90 | 8.40 | 9.70 | 0.00 | - | 5 | 526 | 30.82% |
| HES240920C00155000 | 2024-05-16 12:38PM EDT | 2024-09-20 | 11.60 | 10.00 | 11.40 | 0.00 | - | 1 | 42 | 30.81% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 16.90 | 12.80 | 15.50 | 0.00 | - | 3 | 16 | 35.05% |
| HES241220C00155000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 15.80 | 13.90 | 14.80 | 0.00 | - | 50 | 23 | 30.56% |
| HES250117C00155000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 16.40 | 13.60 | 17.50 | 0.00 | - | 100 | 147 | 34.14% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 25.50 | 19.00 | 20.80 | 0.00 | - | 1 | 4 | 31.85% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 2026-01-16 | 28.70 | 23.40 | 27.00 | 0.00 | - | 3 | 42 | 33.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00155000 | 2024-05-20 12:58PM EDT | 2024-05-24 | 0.85 | 0.70 | 1.10 | 0.00 | - | 41 | 60 | 21.61% |
| HES240531P00155000 | 2024-05-20 1:46PM EDT | 2024-05-31 | 1.85 | 1.60 | 2.35 | 0.00 | - | 5 | 25 | 24.76% |
| HES240607P00155000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 2.10 | 2.05 | 4.70 | 0.00 | - | 1 | 5 | 36.48% |
| HES240621P00155000 | 2024-05-21 10:37AM EDT | 2024-06-21 | 4.06 | 3.70 | 4.30 | +0.31 | +8.76% | 4 | 1,122 | 25.18% |
| HES240719P00155000 | 2024-05-21 10:00AM EDT | 2024-07-19 | 5.85 | 4.80 | 5.90 | +0.55 | +10.38% | 151 | 319 | 24.77% |
| HES240816P00155000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 6.50 | 6.50 | 7.20 | 0.00 | - | 2 | 440 | 24.74% |
| HES240920P00155000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 7.50 | 7.60 | 9.20 | 0.00 | - | 6 | 122 | 26.50% |
| HES241115P00155000 | 2024-05-15 1:30PM EDT | 2024-11-15 | 9.60 | 9.50 | 11.50 | 0.00 | - | 3 | 47 | 27.30% |
| HES250117P00155000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 11.90 | 11.40 | 12.40 | 0.00 | - | 16 | 78 | 25.27% |
| HES250620P00155000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 15.30 | 15.20 | 16.40 | 0.00 | - | 1 | 19 | 26.00% |
| HES260116P00155000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 19.00 | 18.70 | 21.00 | 0.00 | - | 1 | 8 | 26.86% |
© 2024 Yahoo. Todos los derechos reservados.