Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.745,96 +404,42 (+1,03%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
86,75 +0,36 (+0,42%) Bitcoin EUR
57.955,91 +1.004,15 (+1,76%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00139000 | 2024-06-20 2:20PM EDT | 139.00 | 9.40 | 6.40 | 10.00 | 0.00 | - | - | 5 | 150.39% |
| HES240628C00140000 | 2024-06-25 3:39PM EDT | 140.00 | 10.00 | 5.80 | 9.40 | 0.00 | - | 9 | 12 | 55.86% |
| HES240628C00145000 | 2024-06-27 2:59PM EDT | 145.00 | 1.82 | 2.00 | 4.30 | -2.08 | -53.33% | 1 | 6 | 51.17% |
| HES240628C00147000 | 2024-06-27 3:40PM EDT | 147.00 | 0.90 | 0.45 | 2.10 | -0.50 | -35.71% | 14 | 30 | 59.08% |
| HES240628C00148000 | 2024-06-27 9:35AM EDT | 148.00 | 0.70 | 0.00 | 1.20 | -1.20 | -63.16% | 15 | 19 | 45.95% |
| HES240628C00149000 | 2024-06-26 3:49PM EDT | 149.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 3 | 43 | 26.95% |
| HES240628C00150000 | 2024-06-27 2:32PM EDT | 150.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 21 | 26 | 25.29% |
| HES240628C00152500 | 2024-06-25 2:15PM EDT | 152.50 | 0.08 | 0.00 | 0.05 | -0.13 | -61.90% | 6 | 14 | 36.72% |
| HES240628C00155000 | 2024-06-24 9:31AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 62 | 50.78% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 160.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 69.53% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 193.55% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 205.76% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628P00125000 | 2024-05-22 10:39AM EDT | 125.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 1 | 265.63% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 207.23% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 135.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 123.14% |
| HES240628P00140000 | 2024-06-26 1:15PM EDT | 140.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 6 | 11 | 117.87% |
| HES240628P00142000 | 2024-06-24 1:16PM EDT | 142.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 102.10% |
| HES240628P00143000 | 2024-06-26 1:18PM EDT | 143.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 35 | 93.46% |
| HES240628P00144000 | 2024-06-21 3:46PM EDT | 144.00 | 1.07 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 83.35% |
| HES240628P00145000 | 2024-06-27 9:42AM EDT | 145.00 | 1.15 | 0.00 | 1.25 | +0.45 | +64.29% | 13 | 25 | 51.76% |
| HES240628P00146000 | 2024-06-27 3:33PM EDT | 146.00 | 0.30 | 0.20 | 1.50 | -0.65 | -68.42% | 12 | 9 | 71.29% |
| HES240628P00147000 | 2024-06-27 11:28AM EDT | 147.00 | 0.55 | 0.15 | 0.70 | -0.85 | -60.71% | 1 | 19 | 30.76% |
| HES240628P00148000 | 2024-06-25 10:25AM EDT | 148.00 | 0.40 | 1.00 | 2.80 | 0.00 | - | 7 | 29 | 53.81% |
| HES240628P00150000 | 2024-06-27 9:38AM EDT | 150.00 | 2.80 | 0.65 | 3.70 | +1.40 | +100.00% | 5 | 14 | 72.75% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 6.10 | 6.60 | 10.80 | 0.00 | - | - | 0 | 122.95% |
© 2024 Yahoo. Todos los derechos reservados.