Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.432,55 -1.926,49 (-3,30%)
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:150.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00150000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 10.00 | 8.70 | 12.70 | 0.00 | - | 2 | 89 | 71.80% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 2024-05-31 | 12.80 | 10.80 | 12.10 | 0.00 | - | 5 | 76 | 36.21% |
| HES240621C00150000 | 2024-05-08 1:27PM EDT | 2024-06-21 | 10.80 | 11.50 | 13.40 | 0.00 | - | 5 | 2,393 | 33.39% |
| HES240719C00150000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 13.60 | 13.50 | 14.50 | +0.50 | +3.82% | 11 | 74 | 30.57% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 17.55 | 13.50 | 16.60 | 0.00 | - | 1 | 293 | 33.08% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 15.35 | 15.80 | 18.20 | 0.00 | - | 1 | 70 | 32.98% |
| HES241115C00150000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 20.03 | 19.40 | 20.60 | 0.00 | - | 4 | 10 | 33.35% |
| HES241220C00150000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 20.00 | 20.10 | 21.30 | 0.00 | - | 1 | 34 | 32.14% |
| HES250117C00150000 | 2024-04-30 1:13PM EDT | 2025-01-17 | 21.85 | 19.50 | 23.70 | 0.00 | - | 1 | 1,302 | 35.16% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 25.00 | 25.20 | 27.10 | 0.00 | - | - | 3 | 33.09% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00150000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 0.35 | 0.00 | 1.85 | 0.00 | - | 2 | 1,694 | 65.04% |
| HES240524P00150000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.60 | 0.15 | 1.65 | 0.00 | - | 3 | 6 | 43.77% |
| HES240531P00150000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 1.05 | 0.35 | 1.00 | 0.00 | - | 1 | 10 | 29.40% |
| HES240607P00150000 | 2024-05-07 10:09AM EDT | 2024-06-07 | 1.55 | 0.85 | 1.05 | 0.00 | - | 1 | 13 | 25.92% |
| HES240621P00150000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 2.30 | 0.00 | 2.20 | 0.00 | - | 29 | 547 | 28.71% |
| HES240719P00150000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 2.65 | 2.10 | 3.10 | -0.30 | -10.17% | 45 | 261 | 26.31% |
| HES240816P00150000 | 2024-04-30 2:09PM EDT | 2024-08-16 | 4.61 | 3.40 | 5.70 | 0.00 | - | 1 | 22 | 31.40% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 6.00 | 6.90 | 0.00 | - | 5 | 7 | 30.43% |
| HES241115P00150000 | 2024-04-29 2:37PM EDT | 2024-11-15 | 6.30 | 5.30 | 8.90 | 0.00 | - | 65 | 127 | 30.30% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 2024-12-20 | 12.10 | 7.00 | 8.20 | 0.00 | - | - | 2 | 26.31% |
| HES250117P00150000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 9.48 | 7.50 | 9.20 | 0.00 | - | 1 | 83 | 26.86% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 13.20 | 11.40 | 13.20 | 0.00 | - | 10 | 11 | 27.56% |
| HES260116P00150000 | 2024-05-09 3:38PM EDT | 2026-01-16 | 15.80 | 14.80 | 16.20 | 0.00 | - | 4 | 40 | 26.25% |
© 2024 Yahoo. Todos los derechos reservados.