Mercados españoles abiertos en 52 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.104,07 +486,97 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,36 -0,54 (-0,66%) Bitcoin EUR
64.133,72 -519,52 (-0,80%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 0.00% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 179.39% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 261.66% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 105.00 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 99.15% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 79.57% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 120.00 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 71.44% |
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 125.00 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 114.04% |
| HES240621C00130000 | 2024-04-30 10:55AM EDT | 130.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00135000 | 2024-05-22 3:16PM EDT | 135.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00140000 | 2024-05-20 3:32PM EDT | 140.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00145000 | 2024-05-22 3:16PM EDT | 145.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00150000 | 2024-05-22 3:15PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240621C00155000 | 2024-05-22 3:50PM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| HES240621C00160000 | 2024-05-22 3:35PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| HES240621C00165000 | 2024-05-22 3:21PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| HES240621C00170000 | 2024-05-22 12:18PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES240621C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 50.00% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 47.46% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 65.63% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 53.81% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 61.18% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 68.07% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 74.51% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-05-21 1:32PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 171.05% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 158.35% |
| HES240621P00080000 | 2024-05-16 12:31PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 133.84% |
| HES240621P00090000 | 2024-05-17 11:55AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| HES240621P00095000 | 2024-04-11 10:31AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 31 | 3,199 | 85.55% |
| HES240621P00100000 | 2024-05-15 10:43AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES240621P00105000 | 2024-04-25 2:50PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HES240621P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240621P00115000 | 2024-05-13 10:49AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00125000 | 2024-05-21 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00130000 | 2024-05-20 3:26PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00135000 | 2024-05-22 11:08AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HES240621P00140000 | 2024-05-16 3:51PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240621P00145000 | 2024-05-22 2:16PM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| HES240621P00150000 | 2024-05-22 2:52PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.78% |
| HES240621P00155000 | 2024-05-22 9:44AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621P00160000 | 2024-05-20 3:55PM EDT | 160.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 98.46% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.