U.S. markets open in 23 minutes
F S&P 500
5,329.25 -2.50 (-0.05%) F Dow Jones
39,955.00 +11.00 (+0.03%) F Nasdaq
18,724.00 -39.00 (-0.21%) E-mini Russell 2000 Index Futur
2,100.60 -9.30 (-0.44%) Petróleo
78.55 -1.25 (-1.57%) Oro
2,429.90 -8.60 (-0.35%)
Hess Corporation (HES)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00160000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 158 | 6.25% |
| HES240531C00160000 | 2024-05-20 2:01PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,168 | 3.13% |
| HES240607C00160000 | 2024-05-20 2:01PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 3.13% |
| HES240614C00160000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| HES240621C00160000 | 2024-05-20 12:31PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,577 | 3.13% |
| HES240628C00160000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 1.56% |
| HES240719C00160000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 1.56% |
| HES240816C00160000 | 2024-05-20 1:30PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 1.56% |
| HES240920C00160000 | 2024-05-13 9:42AM EDT | 2024-09-20 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.78% |
| HES241220C00160000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 45 | 84 | 0.78% |
| HES250117C00160000 | 2024-05-20 11:40AM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.78% |
| HES250620C00160000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.78% |
| HES260116C00160000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00160000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 4.37 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| HES240531P00160000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| HES240621P00160000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 6.47 | 0.00 | 0.00 | 0.00 | - | 4 | 816 | 0.00% |
| HES240719P00160000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 122 | 81 | 0.00% |
| HES240816P00160000 | 2024-05-20 1:56PM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES241115P00160000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 21.77% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.