Mercados españoles abiertos en 8 hrs 4 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0911 +0,0057 (+0,52%) Petróleo Brent
78,11 -0,25 (-0,32%) Bitcoin EUR
63.313,30 +1.109,66 (+1,78%)
Hess Corporation (HES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00160000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 41.21% |
| HES240614C00160000 | 2024-05-24 1:52PM EDT | 2024-06-14 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 31.89% |
| HES240621C00160000 | 2024-06-03 2:13PM EDT | 2024-06-21 | 0.52 | 0.30 | 1.35 | -0.68 | -56.67% | 1 | 1,349 | 35.43% |
| HES240628C00160000 | 2024-05-28 9:31AM EDT | 2024-06-28 | 1.60 | 0.10 | 1.50 | 0.00 | - | 1 | 153 | 31.59% |
| HES240719C00160000 | 2024-06-03 12:39PM EDT | 2024-07-19 | 1.50 | 0.95 | 2.10 | -0.95 | -38.78% | 26 | 189 | 27.14% |
| HES240816C00160000 | 2024-05-31 10:45AM EDT | 2024-08-16 | 4.00 | 0.60 | 4.70 | 0.00 | - | 24 | 1,391 | 32.50% |
| HES240920C00160000 | 2024-06-03 3:04PM EDT | 2024-09-20 | 3.80 | 1.95 | 4.90 | -1.98 | -34.26% | 1 | 83 | 27.50% |
| HES241115C00160000 | 2024-06-03 3:01PM EDT | 2024-11-15 | 6.92 | 4.60 | 8.10 | -0.28 | -3.89% | 3 | 79 | 30.73% |
| HES241220C00160000 | 2024-05-22 10:05AM EDT | 2024-12-20 | 10.20 | 7.00 | 9.50 | 0.00 | - | 75 | 50 | 31.16% |
| HES250117C00160000 | 2024-06-03 1:53PM EDT | 2025-01-17 | 8.80 | 7.00 | 10.60 | -2.30 | -20.72% | 1 | 278 | 31.56% |
| HES250620C00160000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 15.05 | 10.50 | 15.50 | +0.55 | +3.79% | 1 | 115 | 32.47% |
| HES260116C00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 23.49 | 15.50 | 20.00 | 0.00 | - | 74 | 292 | 32.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 3.90 | 8.10 | 0.00 | - | 4 | 3 | 0.00% |
| HES240614P00160000 | 2024-05-20 10:22AM EDT | 2024-06-14 | 4.95 | 8.60 | 13.50 | 0.00 | - | - | 2 | 61.11% |
| HES240621P00160000 | 2024-06-03 1:47PM EDT | 2024-06-21 | 13.30 | 9.70 | 13.50 | +1.30 | +10.83% | 500 | 815 | 48.56% |
| HES240719P00160000 | 2024-06-03 11:01AM EDT | 2024-07-19 | 11.30 | 10.80 | 14.00 | +1.60 | +16.49% | 38 | 143 | 33.59% |
| HES240816P00160000 | 2024-06-03 2:55PM EDT | 2024-08-16 | 13.10 | 11.00 | 15.00 | +2.30 | +21.30% | 72 | 180 | 30.74% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 12.70 | 15.40 | 0.00 | - | 1 | 3 | 26.72% |
| HES241115P00160000 | 2024-05-23 1:57PM EDT | 2024-11-15 | 15.15 | 13.60 | 17.10 | 0.00 | - | 1 | 176 | 26.26% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 12.75% |
| HES250117P00160000 | 2024-05-24 1:26PM EDT | 2025-01-17 | 16.10 | 16.00 | 19.20 | 0.00 | - | 35 | 86 | 26.96% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 17.20 | 21.80 | 0.00 | - | 2 | 102 | 25.19% |
| HES260116P00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 21.00 | 21.60 | 26.00 | 0.00 | - | 74 | 201 | 25.81% |
© 2024 Yahoo. Todos los derechos reservados.