Mercados españoles abiertos en 3 hrs 42 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0834 +0,0007 (+0,07%) Petróleo Brent
81,48 -0,42 (-0,51%) Bitcoin EUR
64.094,38 -485,21 (-0,75%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 44.60 | 45.10 | 49.40 | 0.00 | - | 1 | 1 | 62.71% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 120.00 | 40.80 | 34.00 | 38.50 | 0.00 | - | - | 1 | 46.08% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 125.00 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 40.71% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 130.00 | 32.50 | 27.00 | 30.20 | 0.00 | - | - | 1 | 41.17% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 135.00 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 41.23% |
| HES241220C00140000 | 2024-05-14 3:28PM EDT | 140.00 | 26.30 | 19.90 | 22.50 | 0.00 | - | - | 2 | 36.73% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 47.28% |
| HES241220C00150000 | 2024-05-16 3:08PM EDT | 150.00 | 18.40 | 13.70 | 14.80 | 0.00 | - | 1 | 35 | 30.90% |
| HES241220C00155000 | 2024-05-17 3:29PM EDT | 155.00 | 15.80 | 11.00 | 12.10 | 0.00 | - | 50 | 23 | 29.82% |
| HES241220C00160000 | 2024-05-22 10:05AM EDT | 160.00 | 10.20 | 8.80 | 9.90 | -2.60 | -20.31% | 75 | 84 | 29.23% |
| HES241220C00165000 | 2024-05-17 2:23PM EDT | 165.00 | 10.10 | 6.70 | 7.70 | 0.00 | - | 2 | 84 | 28.02% |
| HES241220C00170000 | 2024-05-14 11:12AM EDT | 170.00 | 8.25 | 5.20 | 7.70 | 0.00 | - | 1 | 11 | 31.32% |
| HES241220C00175000 | 2024-05-22 1:35PM EDT | 175.00 | 4.73 | 3.70 | 4.80 | -0.83 | -14.93% | 1 | 288 | 27.20% |
| HES241220C00180000 | 2024-05-20 2:05PM EDT | 180.00 | 4.44 | 2.40 | 3.50 | 0.00 | - | 3 | 144 | 26.22% |
| HES241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 4.40 | 1.65 | 2.70 | 0.00 | - | 54 | 55 | 26.06% |
| HES241220C00195000 | 2024-03-13 9:54AM EDT | 195.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | - | 50 | 31.26% |
| HES241220C00200000 | 2024-05-02 3:41PM EDT | 200.00 | 2.05 | 0.60 | 1.85 | 0.00 | - | 100 | 107 | 28.83% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00075000 | 2024-05-16 1:07PM EDT | 75.00 | 1.23 | 0.00 | 2.60 | 0.00 | - | 10 | 12 | 60.08% |
| HES241220P00080000 | 2024-02-02 11:24AM EDT | 80.00 | 1.15 | 0.20 | 5.00 | 0.00 | - | 2 | 2 | 65.71% |
| HES241220P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 0.70 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 58.62% |
| HES241220P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 10 | 12 | 46.78% |
| HES241220P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 46.62% |
| HES241220P00105000 | 2024-05-22 1:14PM EDT | 105.00 | 1.50 | 0.05 | 2.60 | +0.10 | +7.14% | 1 | 12 | 42.38% |
| HES241220P00110000 | 2024-03-04 10:48AM EDT | 110.00 | 5.20 | 2.05 | 2.40 | 0.00 | - | 2 | 9 | 37.34% |
| HES241220P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 2.10 | 1.15 | 3.20 | 0.00 | - | 1 | 49 | 36.85% |
| HES241220P00120000 | 2024-05-15 12:08PM EDT | 120.00 | 2.70 | 2.20 | 3.80 | 0.00 | - | 7 | 218 | 35.02% |
| HES241220P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 3.34 | 1.80 | 4.60 | 0.00 | - | 10 | 30 | 33.52% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 135.00 | 6.00 | 4.00 | 5.30 | 0.00 | - | 9 | 9 | 26.95% |
| HES241220P00140000 | 2024-05-14 11:41AM EDT | 140.00 | 5.40 | 6.80 | 8.80 | 0.00 | - | 4 | 23 | 31.09% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 145.00 | 10.00 | 4.80 | 7.30 | 0.00 | - | 24 | 31 | 22.58% |
| HES241220P00150000 | 2024-05-17 1:43PM EDT | 150.00 | 8.50 | 10.40 | 11.50 | 0.00 | - | 1 | 3 | 26.59% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 160.00 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 16.07% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 12.96% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 180.00 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 23.60% |
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 185.00 | 40.80 | 32.30 | 35.10 | 0.00 | - | - | 26 | 21.44% |
© 2024 Yahoo. Todos los derechos reservados.