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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00155000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 1.50 | 1.20 | 2.30 | +0.30 | +25.00% | 22 | 30 | 30.57% |
| HES240503C00155000 | 2024-04-19 2:55PM EDT | 2024-05-03 | 2.80 | 2.60 | 4.90 | +0.46 | +19.66% | 5 | 24 | 43.19% |
| HES240510C00155000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 3.70 | 2.05 | 5.70 | +0.10 | +2.78% | 2 | 2 | 40.69% |
| HES240517C00155000 | 2024-04-19 2:09PM EDT | 2024-05-17 | 4.55 | 3.80 | 5.00 | +0.80 | +21.33% | 75 | 2,108 | 31.13% |
| HES240621C00155000 | 2024-04-17 2:42PM EDT | 2024-06-21 | 7.00 | 6.10 | 9.50 | 0.00 | - | 6 | 277 | 38.35% |
| HES240816C00155000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 11.00 | 10.50 | 12.70 | +1.40 | +14.58% | 1 | 511 | 37.02% |
| HES240920C00155000 | 2024-04-04 11:55AM EDT | 2024-09-20 | 14.30 | 11.60 | 12.80 | 0.00 | - | 7 | 42 | 32.79% |
| HES241115C00155000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 16.40 | 14.30 | 15.90 | 0.00 | - | - | 11 | 34.75% |
| HES250117C00155000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 15.40 | 15.80 | 17.70 | 0.00 | - | 11 | 188 | 33.88% |
| HES260116C00155000 | 2024-04-05 3:06PM EDT | 2026-01-16 | 26.00 | 24.40 | 27.60 | 0.00 | - | 12 | 42 | 34.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00155000 | 2024-04-19 9:32AM EDT | 2024-04-26 | 3.70 | 0.50 | 2.90 | -0.80 | -17.78% | 9 | 65 | 29.98% |
| HES240503P00155000 | 2024-04-17 11:32AM EDT | 2024-05-03 | 5.50 | 2.70 | 5.80 | 0.00 | - | 2 | 14 | 45.26% |
| HES240517P00155000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 6.70 | 2.70 | 5.20 | 0.00 | - | 534 | 646 | 28.49% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 2024-05-24 | 4.25 | 3.70 | 7.10 | 0.00 | - | - | 1 | 35.45% |
| HES240621P00155000 | 2024-04-15 11:22AM EDT | 2024-06-21 | 8.00 | 5.70 | 9.80 | 0.00 | - | 1 | 169 | 36.99% |
| HES240816P00155000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 11.10 | 7.80 | 11.00 | 0.00 | - | 2 | 436 | 30.34% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 9.80 | 8.60 | 13.00 | 0.00 | - | 120 | 117 | 31.68% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 11.70 | 13.00 | 0.00 | - | 58 | 47 | 27.13% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 47.71% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 17.10 | 18.70 | 0.00 | - | 29 | 18 | 27.65% |
| HES260116P00155000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 19.90 | 20.00 | 22.60 | 0.00 | - | 1 | 3 | 27.49% |
© 2024 Yahoo. Todos los derechos reservados.