U.S. markets closed
F S&P 500
5,078.25 -29.25 (-0.57%) F Dow Jones
38,617.00 -63.00 (-0.16%) F Nasdaq
17,479.25 -185.25 (-1.05%) E-mini Russell 2000 Index Futur
2,011.30 +4.50 (+0.22%) Petróleo
82.71 -0.10 (-0.12%) Oro
2,329.90 -8.50 (-0.36%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00170000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 45.31% |
| HES240503C00170000 | 2024-04-23 2:08PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 41.19% |
| HES240517C00170000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 0.45 | 0.10 | 0.45 | 0.00 | - | 3 | 694 | 21.19% |
| HES240524C00170000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 0.56 | 0.45 | 0.95 | 0.00 | - | 4 | 5 | 23.44% |
| HES240621C00170000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 2.24 | 0.15 | 4.00 | +0.63 | +39.13% | 1 | 2,199 | 31.86% |
| HES240816C00170000 | 2024-04-12 1:29PM EDT | 2024-08-16 | 4.50 | 2.85 | 7.00 | 0.00 | - | 125 | 815 | 31.76% |
| HES240920C00170000 | 2024-04-02 3:03PM EDT | 2024-09-20 | 6.10 | 5.80 | 6.50 | 0.00 | - | 13 | 69 | 26.50% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 8.50 | 9.80 | 0.00 | - | 1 | 7 | 29.73% |
| HES241220C00170000 | 2024-03-21 10:06AM EDT | 2024-12-20 | 8.60 | 8.20 | 9.10 | 0.00 | - | 2 | 2 | 26.09% |
| HES250117C00170000 | 2024-04-10 3:51PM EDT | 2025-01-17 | 10.70 | 10.70 | 12.00 | 0.00 | - | 8 | 1,095 | 30.09% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 15.00 | 17.70 | 0.00 | - | 9 | 9 | 32.35% |
| HES260116C00170000 | 2024-04-22 9:52AM EDT | 2026-01-16 | 18.20 | 19.40 | 22.80 | 0.00 | - | 1 | 39 | 32.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00170000 | 2024-04-03 1:50PM EDT | 2024-04-26 | 13.80 | 9.40 | 13.00 | 0.00 | - | 2 | 0 | 66.21% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.93 | 8.80 | 13.10 | 0.00 | - | 12 | 0 | 60.28% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 2024-05-10 | 14.00 | 8.80 | 13.10 | 0.00 | - | 1 | 0 | 45.22% |
| HES240517P00170000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 16.50 | 8.80 | 13.10 | 0.00 | - | 32 | 5 | 37.71% |
| HES240621P00170000 | 2024-04-12 1:24PM EDT | 2024-06-21 | 16.30 | 10.30 | 14.60 | 0.00 | - | 49 | 155 | 30.69% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 43.12% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 39.21% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 15.80 | 18.10 | 0.00 | - | - | 10 | 22.37% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 16.80 | 19.10 | 0.00 | - | 1 | 37 | 23.07% |
| HES260116P00170000 | 2023-10-27 3:04PM EDT | 2026-01-16 | 34.80 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 34.17% |
© 2024 Yahoo. Todos los derechos reservados.