U.S. markets closed
F S&P 500
5,119.75 +37.50 (+0.74%) F Dow Jones
38,305.00 +17.00 (+0.04%) F Nasdaq
17,752.50 +185.00 (+1.05%) E-mini Russell 2000 Index Futur
1,987.00 -6.20 (-0.31%) Petróleo
83.77 +0.20 (+0.24%) Oro
2,344.10 +1.60 (+0.07%)
Hess Corporation (HES)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:145.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 2024-04-25 2:18PM EDT | 2024-04-26 | 16.43 | 14.30 | 18.80 | +5.83 | +55.00% | 13 | 13 | 108.98% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 2024-05-03 | 10.31 | 14.50 | 19.00 | 0.00 | - | 1 | 5 | 91.99% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 9.50 | 14.60 | 19.30 | 0.00 | - | - | 1 | 70.45% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 16.70 | 19.50 | 0.00 | - | 25 | 177 | 59.94% |
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 2024-05-31 | 15.30 | 15.50 | 20.20 | 0.00 | - | 2 | 1 | 51.51% |
| HES240621C00145000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 19.00 | 18.50 | 20.00 | +3.60 | +23.38% | 3 | 352 | 39.89% |
| HES240816C00145000 | 2024-04-16 10:57AM EDT | 2024-08-16 | 14.43 | 20.00 | 23.00 | 0.00 | - | 1 | 684 | 38.83% |
| HES240920C00145000 | 2024-04-15 2:41PM EDT | 2024-09-20 | 16.90 | 22.10 | 25.20 | 0.00 | - | 2 | 96 | 40.26% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 2024-11-15 | 20.80 | 24.80 | 27.20 | 0.00 | - | 2 | 9 | 39.06% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 25.40 | 27.00 | 0.00 | - | 6 | 24 | 35.65% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 26.10 | 28.80 | 0.00 | - | 12 | 233 | 37.44% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 34.20 | 36.50 | 0.00 | - | 2 | 18 | 34.52% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00145000 | 2024-04-16 11:44AM EDT | 2024-04-26 | 1.00 | 0.00 | 1.00 | 0.00 | - | 8 | 303 | 152.25% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.53 | 0.00 | 1.45 | 0.00 | - | 2 | 8 | 59.47% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 2024-05-10 | 1.95 | 0.15 | 0.25 | 0.00 | - | 1 | 31 | 33.45% |
| HES240517P00145000 | 2024-04-24 1:53PM EDT | 2024-05-17 | 0.48 | 0.25 | 0.35 | 0.00 | - | 11 | 789 | 29.76% |
| HES240621P00145000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 1.95 | 0.75 | 2.35 | -0.45 | -18.75% | 11 | 3,314 | 33.31% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 2.20 | 4.50 | -3.30 | -46.48% | 2 | 138 | 31.79% |
| HES240920P00145000 | 2024-04-11 10:08AM EDT | 2024-09-20 | 6.13 | 4.00 | 6.40 | 0.00 | - | 10 | 10 | 33.51% |
| HES241115P00145000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 6.00 | 5.50 | 6.20 | -1.50 | -20.00% | 5 | 18 | 28.04% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 5.00 | 7.20 | 0.00 | - | 24 | 31 | 28.21% |
| HES250117P00145000 | 2024-03-14 12:12PM EDT | 2025-01-17 | 13.70 | 9.40 | 10.90 | 0.00 | - | 24 | 177 | 34.48% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.10 | 11.50 | 0.00 | - | - | 1 | 28.45% |
| HES260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 15.40 | 12.70 | 15.70 | -0.80 | -4.94% | 1 | 2 | 28.82% |
© 2024 Yahoo. Todos los derechos reservados.