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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00160000 | 2024-04-19 11:12AM EDT | 2024-04-26 | 0.15 | 0.15 | 0.65 | -0.10 | -40.00% | 19 | 177 | 29.18% |
| HES240503C00160000 | 2024-04-19 12:11PM EDT | 2024-05-03 | 1.34 | 0.10 | 1.40 | -1.19 | -47.04% | 212 | 447 | 28.74% |
| HES240517C00160000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 2.25 | 2.15 | 2.65 | +0.50 | +28.57% | 268 | 1,678 | 28.64% |
| HES240524C00160000 | 2024-04-16 10:27AM EDT | 2024-05-24 | 1.77 | 1.75 | 5.00 | 0.00 | - | 10 | 10 | 38.59% |
| HES240621C00160000 | 2024-04-17 12:16PM EDT | 2024-06-21 | 4.20 | 3.30 | 6.90 | 0.00 | - | 5 | 1,313 | 36.34% |
| HES240816C00160000 | 2024-04-19 2:15PM EDT | 2024-08-16 | 8.34 | 8.00 | 10.00 | +1.24 | +17.46% | 21 | 418 | 35.32% |
| HES240920C00160000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 9.71 | 9.30 | 10.20 | +1.01 | +11.61% | 22 | 111 | 31.55% |
| HES241115C00160000 | 2024-04-10 1:56PM EDT | 2024-11-15 | 13.30 | 11.80 | 12.80 | 0.00 | - | 14 | 70 | 32.59% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 11.30 | 13.50 | 0.00 | - | 12 | 9 | 31.56% |
| HES250117C00160000 | 2024-04-12 12:27PM EDT | 2025-01-17 | 14.40 | 13.90 | 14.80 | 0.00 | - | 2 | 266 | 32.33% |
| HES250620C00160000 | 2024-04-05 10:25AM EDT | 2025-06-20 | 19.30 | 18.00 | 19.30 | 0.00 | - | 2 | 102 | 32.61% |
| HES260116C00160000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 24.10 | 22.30 | 26.00 | 0.00 | - | 2 | 216 | 34.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00160000 | 2024-04-17 10:10AM EDT | 2024-04-26 | 8.00 | 4.30 | 6.70 | 0.00 | - | 1 | 3 | 35.55% |
| HES240517P00160000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 9.40 | 5.80 | 8.10 | 0.00 | - | 3 | 45 | 27.37% |
| HES240524P00160000 | 2024-04-05 9:30AM EDT | 2024-05-24 | 7.10 | 6.30 | 10.10 | 0.00 | - | 1 | 1 | 35.62% |
| HES240621P00160000 | 2024-04-16 10:53AM EDT | 2024-06-21 | 12.80 | 8.10 | 12.20 | 0.00 | - | 25 | 270 | 34.96% |
| HES240816P00160000 | 2024-04-12 1:00PM EDT | 2024-08-16 | 11.00 | 9.50 | 13.50 | 0.00 | - | 3 | 4 | 29.18% |
| HES240920P00160000 | 2024-04-16 1:33PM EDT | 2024-09-20 | 15.50 | 12.10 | 14.50 | 0.00 | - | 1 | 2 | 28.17% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 12.50 | 17.00 | 0.00 | - | 271 | 176 | 29.50% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 13.40 | 16.40 | 0.00 | - | 2 | 17 | 26.12% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 14.70 | 15.10 | 18.50 | 0.00 | - | 2 | 60 | 28.69% |
| HES250620P00160000 | 2024-04-04 11:29AM EDT | 2025-06-20 | 18.70 | 19.40 | 21.10 | 0.00 | - | 100 | 100 | 26.85% |
| HES260116P00160000 | 2024-04-04 3:22PM EDT | 2026-01-16 | 22.60 | 21.00 | 24.80 | 0.00 | - | 102 | 115 | 26.55% |
© 2024 Yahoo. Todos los derechos reservados.