Mercados españoles abiertos en 1 hr 6 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.041,84 +424,74 (+1,10%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,34 -0,56 (-0,68%) Bitcoin EUR
64.048,13 -470,14 (-0,73%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 100.00 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 58.52% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 47.90% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 120.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 135.00 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 59.34% |
| HES240920C00140000 | 2024-05-15 3:04PM EDT | 140.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES240920C00145000 | 2024-05-15 1:41PM EDT | 145.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 150.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920C00155000 | 2024-05-16 12:38PM EDT | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HES240920C00160000 | 2024-05-22 1:05PM EDT | 160.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240920C00165000 | 2024-05-22 2:48PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| HES240920C00170000 | 2024-05-22 10:03AM EDT | 170.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| HES240920C00175000 | 2024-05-15 11:49AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240920C00180000 | 2024-05-22 1:40PM EDT | 180.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240920C00185000 | 2024-05-22 2:47PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 190.00 | 1.25 | 0.80 | 3.10 | 0.00 | - | 23 | 24 | 39.09% |
| HES240920C00195000 | 2024-05-21 10:02AM EDT | 195.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HES240920C00200000 | 2024-05-21 10:02AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00085000 | 2024-02-27 3:46PM EDT | 85.00 | 1.25 | 0.25 | 2.85 | 0.00 | - | - | 1 | 70.09% |
| HES240920P00090000 | 2024-03-12 10:37AM EDT | 90.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 61.06% |
| HES240920P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240920P00110000 | 2024-03-01 10:50AM EDT | 110.00 | 3.00 | 1.75 | 2.20 | 0.00 | - | 10 | 10 | 48.12% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HES240920P00120000 | 2024-05-22 12:47PM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES240920P00125000 | 2024-05-22 2:55PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HES240920P00130000 | 2024-05-22 1:36PM EDT | 130.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 135.00 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 31.29% |
| HES240920P00140000 | 2024-05-14 11:40AM EDT | 140.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240920P00145000 | 2024-05-17 11:40AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES240920P00150000 | 2024-05-22 10:12AM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES240920P00155000 | 2024-05-06 11:54AM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 165.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 175.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 55.12% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 180.00 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 56.58% |
© 2024 Yahoo. Todos los derechos reservados.