Mercados españoles abiertos en 4 hrs 38 min

Hess Corporation (HES)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
147,54+0,38 (+0,26%)
Al cierre: 04:00PM EDT
148,33 +0,79 (+0,54%)
Después del cierre: 07:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HES240628C001390002024-06-20 2:20PM EDT139.009.406.4010.000.00--5150.39%
HES240628C001400002024-06-25 3:39PM EDT140.0010.005.809.400.00-91255.86%
HES240628C001450002024-06-27 2:59PM EDT145.001.822.004.30-2.08-53.33%1651.17%
HES240628C001470002024-06-27 3:40PM EDT147.000.900.452.10-0.50-35.71%143059.08%
HES240628C001480002024-06-27 9:35AM EDT148.000.700.001.20-1.20-63.16%151945.95%
HES240628C001490002024-06-26 3:49PM EDT149.000.550.000.300.00-34326.95%
HES240628C001500002024-06-27 2:32PM EDT150.000.070.000.10-0.18-72.00%212625.29%
HES240628C001525002024-06-25 2:15PM EDT152.500.080.000.05-0.13-61.90%61436.72%
HES240628C001550002024-06-24 9:31AM EDT155.000.020.000.050.00-56250.78%
HES240628C001600002024-06-07 11:32AM EDT160.000.290.000.050.00-215569.53%
HES240628C001650002024-05-22 1:21PM EDT165.000.850.002.150.00-12193.55%
HES240628C001700002024-05-17 3:32PM EDT170.001.000.001.500.00-1213205.76%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HES240628P001250002024-05-22 10:39AM EDT125.000.230.002.150.00--1265.63%
HES240628P001300002024-06-04 9:34AM EDT130.000.450.001.800.00-12207.23%
HES240628P001350002024-05-28 1:00PM EDT135.000.800.000.700.00-1011123.14%
HES240628P001400002024-06-26 1:15PM EDT140.000.070.001.950.00-611117.87%
HES240628P001420002024-06-24 1:16PM EDT142.000.560.002.150.00-55102.10%
HES240628P001430002024-06-26 1:18PM EDT143.000.200.002.250.00-43593.46%
HES240628P001440002024-06-21 3:46PM EDT144.001.070.002.300.00-3383.35%
HES240628P001450002024-06-27 9:42AM EDT145.001.150.001.25+0.45+64.29%132551.76%
HES240628P001460002024-06-27 3:33PM EDT146.000.300.201.50-0.65-68.42%12971.29%
HES240628P001470002024-06-27 11:28AM EDT147.000.550.150.70-0.85-60.71%11930.76%
HES240628P001480002024-06-25 10:25AM EDT148.000.401.002.800.00-72953.81%
HES240628P001500002024-06-27 9:38AM EDT150.002.800.653.70+1.40+100.00%51472.75%
HES240628P001550002024-05-22 10:13AM EDT155.006.106.6010.800.00--0122.95%