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
39.058,27 +441,17 (+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:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES240531C00170000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| HES240607C00170000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240614C00170000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240621C00170000 | 2024-05-22 12:18PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HES240719C00170000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240816C00170000 | 2024-05-22 1:52PM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240920C00170000 | 2024-05-22 10:03AM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| HES241115C00170000 | 2024-05-22 2:10PM EDT | 2024-11-15 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES241220C00170000 | 2024-05-14 11:12AM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117C00170000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 31.42% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 12.96% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.