Mercados españoles abiertos en 3 hrs 3 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.037,95 +420,85 (+1,09%) Dólar/Euro
1,0834 +0,0007 (+0,07%) Petróleo Brent
81,53 -0,37 (-0,45%) Bitcoin EUR
64.076,40 -490,14 (-0,76%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 140.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240524C00145000 | 2024-05-20 2:24PM EDT | 145.00 | 11.00 | 4.30 | 8.40 | 0.00 | - | 2 | 10 | 104.05% |
| HES240524C00155000 | 2024-05-22 12:55PM EDT | 155.00 | 0.40 | 0.00 | 2.45 | -1.30 | -76.47% | 24 | 205 | 58.98% |
| HES240524C00157500 | 2024-05-21 3:55PM EDT | 157.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 22 | 57 | 73.34% |
| HES240524C00160000 | 2024-05-22 12:45PM EDT | 160.00 | 0.05 | 0.05 | 0.25 | -0.06 | -54.55% | 14 | 159 | 55.08% |
| HES240524C00162500 | 2024-05-21 11:31AM EDT | 162.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 7 | 13 | 101.27% |
| HES240524C00165000 | 2024-05-22 9:36AM EDT | 165.00 | 0.38 | 0.00 | 1.05 | +0.33 | +660.00% | 1 | 204 | 92.19% |
| HES240524C00167500 | 2024-05-15 2:55PM EDT | 167.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 167 | 127.25% |
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 170.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 139.45% |
| HES240524C00175000 | 2024-05-06 3:52PM EDT | 175.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 12 | 54 | 130.08% |
| HES240524C00180000 | 2024-05-02 3:49PM EDT | 180.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 2 | 183.79% |
| HES240524C00190000 | 2024-05-02 3:49PM EDT | 190.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 1 | 223.05% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00129000 | 2024-05-14 1:55PM EDT | 129.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 40 | 181.45% |
| HES240524P00130000 | 2024-05-14 1:53PM EDT | 130.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 44 | 175.00% |
| HES240524P00135000 | 2024-05-14 1:53PM EDT | 135.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 142.72% |
| HES240524P00150000 | 2024-05-22 10:03AM EDT | 150.00 | 0.75 | 0.00 | 2.85 | +0.60 | +400.00% | 30 | 9 | 78.13% |
| HES240524P00152500 | 2024-05-22 3:33PM EDT | 152.50 | 2.00 | 0.80 | 2.75 | +1.50 | +300.00% | 22 | 42 | 47.12% |
| HES240524P00155000 | 2024-05-22 3:20PM EDT | 155.00 | 4.50 | 3.00 | 5.80 | +3.25 | +260.00% | 10 | 76 | 81.30% |
| HES240524P00157500 | 2024-05-22 9:45AM EDT | 157.50 | 4.70 | 4.40 | 8.50 | +2.60 | +123.81% | 1 | 63 | 105.23% |
| HES240524P00160000 | 2024-05-21 2:02PM EDT | 160.00 | 5.84 | 6.80 | 10.90 | 0.00 | - | 1 | 5 | 50.88% |
| HES240524P00162500 | 2024-05-20 2:49PM EDT | 162.50 | 6.60 | 9.00 | 13.90 | 0.00 | - | 30 | 0 | 67.97% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 4.46 | 11.50 | 16.40 | 0.00 | - | 1 | 0 | 78.71% |
© 2024 Yahoo. Todos los derechos reservados.