Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.106,90 +358,18 (+0,60%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 75.95 | 75.50 | 80.50 | 0.00 | - | - | 1 | 83.57% |
| HES250620C00085000 | 2024-06-21 10:06AM EDT | 85.00 | 66.00 | 62.00 | 67.00 | +3.05 | +4.85% | 1 | 5 | 57.65% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 54.60 | 48.00 | 52.30 | 0.00 | - | - | 20 | 56.92% |
| HES250620C00120000 | 2024-05-17 10:21AM EDT | 120.00 | 44.40 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 36.37% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 125.00 | 38.50 | 39.90 | 44.40 | 0.00 | - | - | 1 | 57.13% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 130.00 | 33.90 | 35.50 | 40.50 | 0.00 | - | - | 20 | 53.76% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 140.00 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 50.98% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 155.00 | 25.50 | 13.00 | 18.00 | 0.00 | - | 1 | 4 | 37.10% |
| HES250620C00160000 | 2024-06-17 3:12PM EDT | 160.00 | 10.41 | 9.00 | 13.60 | 0.00 | - | 10 | 115 | 32.53% |
| HES250620C00165000 | 2024-06-03 3:48PM EDT | 165.00 | 10.83 | 8.00 | 11.70 | 0.00 | - | 1 | 8 | 31.94% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 170.00 | 12.95 | 4.30 | 8.30 | 0.00 | - | 1 | 10 | 28.28% |
| HES250620C00175000 | 2024-05-10 9:41AM EDT | 175.00 | 13.30 | 4.80 | 9.10 | 0.00 | - | - | 1 | 32.01% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 180.00 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 38.22% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HES250620C00190000 | 2024-06-04 1:25PM EDT | 190.00 | 3.65 | 2.35 | 5.40 | 0.00 | - | 1 | 2 | 30.41% |
| HES250620C00200000 | 2024-06-13 9:30AM EDT | 200.00 | 1.60 | 0.95 | 4.10 | 0.00 | - | 1 | 1 | 30.56% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620P00080000 | 2024-06-13 3:50PM EDT | 80.00 | 1.78 | 0.00 | 1.95 | 0.00 | - | 15 | 40 | 44.78% |
| HES250620P00085000 | 2024-06-13 3:50PM EDT | 85.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | 15 | 42 | 48.95% |
| HES250620P00090000 | 2024-06-12 10:29AM EDT | 90.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 10 | 15 | 46.49% |
| HES250620P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 41.82% |
| HES250620P00100000 | 2024-05-23 11:57AM EDT | 100.00 | 3.05 | 0.70 | 5.00 | 0.00 | - | - | 10 | 42.08% |
| HES250620P00105000 | 2024-05-15 1:24PM EDT | 105.00 | 3.20 | 2.00 | 5.90 | 0.00 | - | 1 | 2 | 40.90% |
| HES250620P00110000 | 2024-05-01 12:16PM EDT | 110.00 | 4.25 | 2.05 | 6.30 | 0.00 | - | 1 | 4 | 38.13% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 115.00 | 4.65 | 3.00 | 7.30 | 0.00 | - | - | 2 | 36.81% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES250620P00135000 | 2024-05-23 10:32AM EDT | 135.00 | 10.00 | 8.10 | 12.10 | 0.00 | - | - | 1 | 30.70% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 140.00 | 9.66 | 9.10 | 13.60 | 0.00 | - | - | 1 | 29.07% |
| HES250620P00145000 | 2024-05-24 3:39PM EDT | 145.00 | 13.10 | 11.50 | 15.60 | 0.00 | - | 1 | 2 | 28.01% |
| HES250620P00150000 | 2024-06-05 11:34AM EDT | 150.00 | 15.00 | 13.80 | 18.40 | 0.00 | - | 7 | 18 | 27.94% |
| HES250620P00155000 | 2024-05-20 1:11PM EDT | 155.00 | 15.30 | 17.50 | 22.50 | 0.00 | - | 1 | 19 | 29.71% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 160.00 | 16.90 | 17.20 | 21.80 | 0.00 | - | 2 | 102 | 22.72% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 165.00 | 19.40 | 20.50 | 25.50 | 0.00 | - | - | 5 | 22.92% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 170.00 | 21.90 | 23.60 | 28.00 | 0.00 | - | - | 16 | 20.25% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 180.00 | 28.80 | 25.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 185.00 | 36.00 | 28.10 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620P00195000 | 2024-04-10 3:14PM EDT | 195.00 | 39.40 | 33.80 | 38.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.