Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.513,30 -1.858,89 (-3,18%)
Hess Corporation (HES)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 2024-01-09 12:35PM EDT | 100.00 | 43.79 | 45.60 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 105.00 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240517C00110000 | 2024-01-09 12:34PM EDT | 110.00 | 34.80 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 115.00 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 27.72 | 26.50 | 31.30 | 0.00 | - | 1 | 54 | 111.87% |
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 135.00 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240517C00140000 | 2024-05-03 3:25PM EDT | 140.00 | 18.70 | 18.20 | 23.00 | 0.00 | - | 20 | 247 | 56.74% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 145.00 | 14.00 | 13.20 | 18.00 | 0.00 | - | 25 | 177 | 95.78% |
| HES240517C00146000 | 2024-04-24 3:16PM EDT | 146.00 | 13.20 | 12.20 | 17.00 | 0.00 | - | - | 20 | 91.89% |
| HES240517C00150000 | 2024-05-09 3:42PM EDT | 150.00 | 10.00 | 8.70 | 12.70 | 0.00 | - | 2 | 89 | 71.80% |
| HES240517C00152500 | 2024-05-03 3:43PM EDT | 152.50 | 7.34 | 6.30 | 10.30 | 0.00 | - | 12 | 7 | 63.26% |
| HES240517C00155000 | 2024-05-10 11:38AM EDT | 155.00 | 5.54 | 4.00 | 8.00 | +1.64 | +42.05% | 4 | 1,819 | 55.42% |
| HES240517C00157500 | 2024-05-10 3:51PM EDT | 157.50 | 3.20 | 2.55 | 4.50 | -0.50 | -13.51% | 3 | 37 | 32.06% |
| HES240517C00160000 | 2024-05-10 3:54PM EDT | 160.00 | 2.37 | 1.15 | 2.35 | +0.52 | +28.11% | 154 | 2,918 | 24.22% |
| HES240517C00162500 | 2024-05-10 3:48PM EDT | 162.50 | 0.89 | 0.25 | 1.65 | -0.29 | -24.58% | 104 | 5,091 | 28.76% |
| HES240517C00165000 | 2024-05-10 3:58PM EDT | 165.00 | 0.59 | 0.30 | 0.60 | -0.06 | -9.23% | 22 | 6,439 | 24.10% |
| HES240517C00167500 | 2024-05-10 3:21PM EDT | 167.50 | 1.12 | 0.05 | 1.30 | +0.90 | +409.09% | 3 | 10 | 42.55% |
| HES240517C00170000 | 2024-05-10 11:35AM EDT | 170.00 | 0.05 | 0.00 | 1.00 | -0.23 | -82.14% | 1 | 491 | 45.46% |
| HES240517C00172500 | 2024-04-25 3:48PM EDT | 172.50 | 0.42 | 0.00 | 2.15 | 0.00 | - | - | 13 | 53.71% |
| HES240517C00175000 | 2024-05-06 9:31AM EDT | 175.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 663 | 43.99% |
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.60 | 0.00 | 0.95 | 0.00 | - | 1 | 870 | 58.40% |
| HES240517C00185000 | 2024-04-17 12:48PM EDT | 185.00 | 0.36 | 0.00 | 1.90 | 0.00 | - | 7 | 246 | 81.40% |
| HES240517C00190000 | 2024-02-16 12:16PM EDT | 190.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 14 | 237 | 61.13% |
| HES240517C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 284 | 25.00% |
| HES240517C00200000 | 2024-03-12 12:24PM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 168 | 85.06% |
| HES240517C00210000 | 2024-02-15 1:37PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 233 | 80.08% |
| HES240517C00220000 | 2023-10-23 3:04PM EDT | 220.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 200 | 121.88% |
| HES240517C00230000 | 2024-03-27 3:19PM EDT | 230.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 148.14% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00070000 | 2024-04-15 11:02AM EDT | 70.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 215.63% |
| HES240517P00095000 | 2024-03-28 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 221.58% |
| HES240517P00100000 | 2024-05-07 1:51PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 561 | 127.34% |
| HES240517P00105000 | 2024-05-02 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1,500 | 1,504 | 161.52% |
| HES240517P00110000 | 2024-04-17 1:40PM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 350 | 1,660 | 103.13% |
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,269 | 92.19% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 81.25% |
| HES240517P00125000 | 2024-04-29 12:49PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 791 | 71.09% |
| HES240517P00130000 | 2024-05-09 11:19AM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1,512 | 4,649 | 73.05% |
| HES240517P00135000 | 2024-05-06 2:01PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 930 | 63.67% |
| HES240517P00140000 | 2024-05-03 9:59AM EDT | 140.00 | 0.93 | 0.00 | 0.25 | 0.00 | - | 20 | 1,411 | 52.15% |
| HES240517P00142000 | 2024-05-06 9:30AM EDT | 142.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 78.42% |
| HES240517P00144000 | 2024-04-23 10:00AM EDT | 144.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 2 | 71.97% |
| HES240517P00145000 | 2024-05-06 3:55PM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 746 | 42.09% |
| HES240517P00146000 | 2024-05-01 9:38AM EDT | 146.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 65.48% |
| HES240517P00147000 | 2024-05-01 11:29AM EDT | 147.00 | 0.46 | 0.00 | 2.00 | 0.00 | - | - | 1 | 60.69% |
| HES240517P00148000 | 2024-04-23 12:29PM EDT | 148.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 56 | 58.94% |
| HES240517P00149000 | 2024-05-06 9:48AM EDT | 149.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 2 | 33 | 47.07% |
| HES240517P00150000 | 2024-05-06 9:53AM EDT | 150.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 2 | 1,694 | 65.04% |
| HES240517P00152500 | 2024-05-10 3:21PM EDT | 152.50 | 0.25 | 0.00 | 2.05 | +0.05 | +25.00% | 2 | 513 | 58.42% |
| HES240517P00155000 | 2024-05-10 3:21PM EDT | 155.00 | 0.38 | 0.00 | 2.25 | -0.07 | -15.56% | 2 | 1,251 | 50.95% |
| HES240517P00157500 | 2024-05-10 11:00AM EDT | 157.50 | 0.80 | 0.20 | 2.05 | -0.20 | -20.00% | 13 | 23 | 37.57% |
| HES240517P00160000 | 2024-05-10 3:16PM EDT | 160.00 | 1.67 | 1.40 | 3.60 | -0.43 | -20.48% | 9 | 60 | 42.90% |
| HES240517P00162500 | 2024-05-06 10:22AM EDT | 162.50 | 3.60 | 2.50 | 4.80 | 0.00 | - | 8 | 166 | 40.97% |
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 165.00 | 5.60 | 4.50 | 6.70 | 0.00 | - | 32 | 138 | 44.34% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 170.00 | 9.50 | 7.60 | 11.50 | 0.00 | - | 27 | 0 | 59.16% |
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 175.00 | 18.90 | 16.70 | 20.60 | 0.00 | - | 1 | 0 | 104.22% |
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 180.00 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 287.96% |
© 2024 Yahoo. Todos los derechos reservados.