U.S. markets open in 2 hours 28 minutes
F S&P 500
5,571.00 +2.25 (+0.04%) F Dow Jones
39,749.00 +61.00 (+0.15%) F Nasdaq
20,264.00 +8.75 (+0.04%) E-mini Russell 2000 Index Futur
2,061.20 +6.20 (+0.30%) Petróleo
82.84 +0.03 (+0.04%) Oro
2,358.10 +24.70 (+1.06%)
Hess Midstream LP (HESM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240816C00030000 | 2024-02-20 3:55PM EDT | 30.00 | 4.24 | 4.30 | 7.90 | 0.00 | - | 2 | 2 | 76.17% |
| HESM240816C00031000 | 2024-01-19 1:39PM EDT | 31.00 | 2.44 | 2.25 | 5.70 | 0.00 | - | 23 | 34 | 0.00% |
| HESM240816C00032000 | 2024-06-26 9:30AM EDT | 32.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HESM240816C00033000 | 2024-05-30 3:49PM EDT | 33.00 | 2.20 | 2.65 | 5.80 | 0.00 | - | 10 | 45 | 74.22% |
| HESM240816C00034000 | 2024-06-25 10:15AM EDT | 34.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HESM240816C00035000 | 2024-06-25 10:16AM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HESM240816C00036000 | 2024-07-02 2:24PM EDT | 36.00 | 1.40 | 0.00 | 0.00 | -0.04 | -2.78% | 1 | 0 | 0.00% |
| HESM240816C00037000 | 2024-07-02 1:49PM EDT | 37.00 | 0.65 | 0.00 | 0.00 | -0.03 | -4.41% | 22 | 0 | 0.78% |
| HESM240816C00038000 | 2024-06-24 3:53PM EDT | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| HESM240816C00039000 | 2024-06-24 2:31PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HESM240816C00040000 | 2024-07-02 1:30PM EDT | 40.00 | 0.20 | 0.05 | 0.00 | +0.02 | +11.11% | 12 | 0 | 6.25% |
| HESM240816C00045000 | 2024-03-26 10:28AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.52% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240816P00018000 | 2023-12-28 11:20AM EDT | 18.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 5 | 110.16% |
| HESM240816P00020000 | 2024-05-21 12:11PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 120.12% |
| HESM240816P00022000 | 2024-05-21 12:11PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 40 | 104.30% |
| HESM240816P00023000 | 2024-05-21 12:11PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 24 | 96.78% |
| HESM240816P00024000 | 2024-05-21 12:11PM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 67.58% |
| HESM240816P00025000 | 2024-03-08 4:33PM EDT | 25.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 66.99% |
| HESM240816P00026000 | 2024-06-28 12:34PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HESM240816P00027000 | 2024-06-27 9:51AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HESM240816P00028000 | 2024-02-27 4:59PM EDT | 28.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 405 | 65.43% |
| HESM240816P00029000 | 2024-06-04 9:43AM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HESM240816P00030000 | 2024-04-22 2:02PM EDT | 30.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 97 | 75.00% |
| HESM240816P00031000 | 2024-05-28 12:03PM EDT | 31.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 51 | 60.35% |
| HESM240816P00032000 | 2024-06-24 9:30AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HESM240816P00033000 | 2024-07-02 12:26PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 8 | 0 | 6.25% |
| HESM240816P00034000 | 2024-07-02 3:50PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | -0.80 | -72.73% | 5 | 0 | 6.25% |
| HESM240816P00035000 | 2024-06-25 9:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| HESM240816P00036000 | 2024-07-02 3:34PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | -1.55 | -67.39% | 2 | 0 | 1.56% |
| HESM240816P00037000 | 2024-04-30 12:55PM EDT | 37.00 | 3.70 | 2.65 | 5.00 | 0.00 | - | 1 | 21 | 71.88% |
© 2024 Yahoo. Todos los derechos reservados.