Mercados españoles abiertos en 2 hrs 8 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.056,26 +439,16 (+1,14%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
64.140,64 +103,86 (+0,16%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117C00055000 | 2024-02-12 3:44PM EDT | 55.00 | 89.69 | 92.50 | 97.00 | 0.00 | - | 5 | 4 | 68.56% |
| HES250117C00060000 | 2023-10-27 11:26AM EDT | 60.00 | 87.02 | 84.00 | 89.00 | 0.00 | - | 40 | 0 | 0.00% |
| HES250117C00070000 | 2024-01-25 11:28AM EDT | 70.00 | 72.20 | 78.00 | 83.00 | 0.00 | - | 5 | 31 | 64.81% |
| HES250117C00075000 | 2024-03-15 11:25AM EDT | 75.00 | 78.25 | 78.00 | 82.50 | 0.00 | - | 5 | 10 | 75.28% |
| HES250117C00080000 | 2024-04-01 1:26PM EDT | 80.00 | 75.55 | 76.70 | 81.00 | 0.00 | - | 5 | 11 | 87.27% |
| HES250117C00085000 | 2023-11-02 3:44PM EDT | 85.00 | 65.50 | 56.60 | 61.00 | 0.00 | - | 6 | 15 | 0.00% |
| HES250117C00090000 | 2024-01-25 1:20PM EDT | 90.00 | 54.38 | 60.10 | 63.80 | 0.00 | - | 1 | 8 | 51.54% |
| HES250117C00092500 | 2023-11-06 12:35PM EDT | 92.50 | 57.60 | 46.80 | 50.50 | 0.00 | - | 1 | 2 | 0.00% |
| HES250117C00095000 | 2023-11-02 2:51PM EDT | 95.00 | 55.90 | 48.80 | 52.50 | 0.00 | - | 3 | 2 | 0.00% |
| HES250117C00097500 | 2024-03-07 4:49PM EDT | 97.50 | 52.10 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 73.35% |
| HES250117C00100000 | 2024-04-24 1:34PM EDT | 100.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 105.00 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 68.05% |
| HES250117C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 115.00 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 55.35% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 120.00 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 47.86% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 125.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 130.00 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 43.90% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 135.00 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 53.76% |
| HES250117C00140000 | 2024-05-17 10:51AM EDT | 140.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117C00145000 | 2024-05-15 3:07PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES250117C00150000 | 2024-04-30 1:13PM EDT | 150.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117C00155000 | 2024-05-17 10:47AM EDT | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| HES250117C00160000 | 2024-05-22 10:09AM EDT | 160.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| HES250117C00165000 | 2024-05-22 2:33PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117C00170000 | 2024-05-17 11:00AM EDT | 170.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| HES250117C00175000 | 2024-05-17 11:06AM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| HES250117C00180000 | 2024-05-17 11:10AM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HES250117C00185000 | 2024-05-17 11:11AM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| HES250117C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00195000 | 2024-04-29 3:36PM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00210000 | 2024-04-25 10:08AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HES250117C00220000 | 2024-01-29 11:28AM EDT | 220.00 | 0.65 | 0.45 | 0.80 | 0.00 | - | 2 | 413 | 27.63% |
| HES250117C00230000 | 2023-09-14 10:07AM EDT | 230.00 | 8.20 | 8.30 | 9.20 | 0.00 | - | 20 | 245 | 57.81% |
| HES250117C00240000 | 2024-03-07 3:47PM EDT | 240.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | - | 1 | 37.38% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117P00055000 | 2023-03-24 1:10PM EDT | 55.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | 1 | 8 | 88.34% |
| HES250117P00060000 | 2024-01-10 1:51PM EDT | 60.00 | 1.82 | 0.00 | 2.45 | 0.00 | - | 4 | 11 | 71.09% |
| HES250117P00065000 | 2024-02-01 11:35AM EDT | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 3 | 18 | 77.58% |
| HES250117P00070000 | 2024-05-21 1:33PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| HES250117P00075000 | 2024-02-28 4:10PM EDT | 75.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 4 | 406 | 53.37% |
| HES250117P00080000 | 2024-05-21 1:33PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HES250117P00085000 | 2024-05-17 12:16PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HES250117P00090000 | 2024-05-22 12:52PM EDT | 90.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES250117P00092500 | 2024-05-21 1:33PM EDT | 92.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HES250117P00095000 | 2024-05-22 12:52PM EDT | 95.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| HES250117P00097500 | 2024-02-13 3:42PM EDT | 97.50 | 3.60 | 2.10 | 4.30 | 0.00 | - | 2 | 294 | 53.87% |
| HES250117P00100000 | 2024-05-22 12:52PM EDT | 100.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 2.35 | 1.60 | 2.55 | 0.00 | - | 1 | 440 | 39.60% |
| HES250117P00110000 | 2024-05-20 3:21PM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 115.00 | 3.50 | 0.65 | 3.00 | 0.00 | - | 10 | 1,433 | 33.86% |
| HES250117P00120000 | 2024-05-20 3:21PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| HES250117P00125000 | 2024-05-22 2:54PM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES250117P00130000 | 2024-05-22 2:08PM EDT | 130.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117P00135000 | 2024-05-22 2:29PM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117P00140000 | 2024-05-22 1:05PM EDT | 140.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES250117P00145000 | 2024-05-22 2:26PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES250117P00150000 | 2024-05-22 2:32PM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HES250117P00155000 | 2024-05-22 2:30PM EDT | 155.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES250117P00165000 | 2024-05-22 9:35AM EDT | 165.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 170.00 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 12.96% |
| HES250117P00175000 | 2024-05-22 9:35AM EDT | 175.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00185000 | 2024-02-05 12:13PM EDT | 185.00 | 40.00 | 38.50 | 41.10 | 0.00 | - | 3 | 3 | 36.85% |
| HES250117P00190000 | 2023-10-30 9:52AM EDT | 190.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| HES250117P00195000 | 2023-11-03 9:38AM EDT | 195.00 | 48.00 | 52.00 | 57.00 | 0.00 | - | 15 | 15 | 54.83% |
| HES250117P00200000 | 2023-09-07 12:31PM EDT | 200.00 | 46.20 | 55.70 | 57.80 | 0.00 | - | 5 | 7 | 47.61% |
| HES250117P00210000 | 2023-08-14 1:22PM EDT | 210.00 | 55.50 | 51.90 | 54.10 | 0.00 | - | 115 | 66 | 0.00% |
| HES250117P00220000 | 2023-08-14 12:14PM EDT | 220.00 | 64.30 | 60.40 | 62.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.