Mercados españoles abiertos en 4 hrs 30 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.716,60 -206,43 (-0,53%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
77,89 -0,47 (-0,60%) Bitcoin EUR
63.509,41 +527,89 (+0,84%)
Hess Corporation (HES)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:130.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00130000 | 2024-05-23 12:16PM EDT | 2024-06-21 | 21.53 | 17.00 | 21.90 | 0.00 | - | 1 | 33 | 74.98% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 82.09% |
| HES241115C00130000 | 2024-05-02 12:02PM EDT | 2024-11-15 | 34.70 | 27.70 | 32.00 | 0.00 | - | 1 | 3 | 50.13% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 32.50 | 28.00 | 32.50 | 0.00 | - | - | 1 | 52.57% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 48.74% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 35.50 | 40.50 | 0.00 | - | - | 20 | 53.17% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 36.04% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00130000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 116.02% |
| HES240614P00130000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 70.92% |
| HES240621P00130000 | 2024-06-03 2:34PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.40 | -0.19 | -42.22% | 5 | 4,248 | 42.09% |
| HES240628P00130000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 0.38 | 0.10 | 0.45 | 0.00 | - | - | 1 | 36.69% |
| HES240719P00130000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.40 | 0.50 | 0.95 | 0.00 | - | 3 | 3,712 | 32.96% |
| HES240816P00130000 | 2024-06-03 9:56AM EDT | 2024-08-16 | 1.20 | 0.60 | 3.00 | -0.15 | -11.11% | 16 | 79 | 38.99% |
| HES240920P00130000 | 2024-05-22 1:36PM EDT | 2024-09-20 | 2.15 | 0.55 | 4.40 | -0.40 | -15.69% | 16 | 84 | 38.14% |
| HES241115P00130000 | 2024-06-03 2:34PM EDT | 2024-11-15 | 4.15 | 2.70 | 6.30 | +0.25 | +6.41% | 5 | 16 | 37.15% |
| HES241220P00130000 | 2024-05-30 2:14PM EDT | 2024-12-20 | 4.90 | 3.40 | 5.90 | 0.00 | - | 16 | 23 | 32.59% |
| HES250117P00130000 | 2024-05-31 12:50PM EDT | 2025-01-17 | 5.21 | 4.90 | 7.90 | 0.00 | - | 16 | 337 | 35.81% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES260116P00130000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 11.70 | 9.50 | 14.00 | 0.00 | - | 1 | 15 | 31.74% |
© 2024 Yahoo. Todos los derechos reservados.