Mercados españoles abiertos en 3 hrs 26 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
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,47 -0,43 (-0,53%) Bitcoin EUR
64.067,27 -504,02 (-0,78%)
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:165.00
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00165000 | 2024-05-22 9:36AM EDT | 2024-05-24 | 0.38 | 0.00 | 1.05 | +0.33 | +660.00% | 1 | 204 | 92.19% |
| HES240531C00165000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.75 | 0.00 | - | 16 | 6,653 | 48.15% |
| HES240607C00165000 | 2024-05-16 1:17PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.50 | 0.00 | - | 2 | 501 | 32.15% |
| HES240614C00165000 | 2024-05-21 9:44AM EDT | 2024-06-14 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 34.06% |
| HES240621C00165000 | 2024-05-22 3:21PM EDT | 2024-06-21 | 0.31 | 0.35 | 0.45 | -0.69 | -69.00% | 330 | 3,609 | 22.83% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 2024-06-28 | 0.85 | 0.30 | 2.50 | -0.65 | -43.33% | 1 | 3 | 36.95% |
| HES240719C00165000 | 2024-05-21 11:52AM EDT | 2024-07-19 | 2.10 | 0.75 | 1.55 | 0.00 | - | 1 | 12 | 24.26% |
| HES240816C00165000 | 2024-05-17 1:09PM EDT | 2024-08-16 | 5.00 | 2.00 | 4.70 | 0.00 | - | 7 | 257 | 33.02% |
| HES240920C00165000 | 2024-05-13 1:42PM EDT | 2024-09-20 | 3.50 | 3.60 | 4.50 | -3.95 | -53.02% | 300 | 72 | 27.19% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 4.70 | 8.70 | 0.00 | - | 1 | 1 | 33.14% |
| HES241220C00165000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 10.10 | 6.70 | 7.70 | 0.00 | - | 2 | 84 | 28.02% |
| HES250117C00165000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 8.60 | 6.50 | 9.50 | -2.07 | -19.40% | 1 | 129 | 30.14% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 10.10 | 14.80 | 0.00 | - | 7 | 7 | 32.08% |
| HES260116C00165000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 19.50 | 14.50 | 19.50 | 0.00 | - | 1 | 84 | 31.97% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 11.50 | 16.40 | 0.00 | - | 1 | 0 | 78.71% |
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.60 | 12.10 | 16.50 | 0.00 | - | 8 | 229 | 43.41% |
| HES240719P00165000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 10.70 | 12.60 | 16.10 | 0.00 | - | 20 | 27 | 29.16% |
| HES240816P00165000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 11.45 | 12.70 | 17.50 | 0.00 | - | 4 | 8 | 29.68% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 15.70 | 18.50 | 0.00 | - | 42 | 18 | 28.27% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 12.96% |
| HES250117P00165000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 18.60 | 18.50 | 21.50 | +1.90 | +11.38% | 10 | 105 | 26.64% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 20.00 | 25.00 | 0.00 | - | - | 5 | 26.53% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 22.70 | 23.80 | 28.00 | 0.00 | - | 22 | 38 | 25.33% |
© 2024 Yahoo. Todos los derechos reservados.