Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.763,48 +284,00 (+0,46%)
Hess Corporation (HES)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 402.73% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 594.92% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 667.09% |
| HES240621C00105000 | 2024-06-13 3:21PM EDT | 105.00 | 39.50 | 36.00 | 40.70 | 0.00 | - | 25 | 0 | 201.42% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 241.24% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 255.52% |
| HES240621C00120000 | 2024-06-13 3:21PM EDT | 120.00 | 25.00 | 21.00 | 25.80 | 0.00 | - | 25 | 0 | 137.82% |
| HES240621C00125000 | 2024-06-13 3:21PM EDT | 125.00 | 19.30 | 16.40 | 21.00 | 0.00 | - | 125 | 0 | 61.23% |
| HES240621C00130000 | 2024-06-13 3:21PM EDT | 130.00 | 14.50 | 11.20 | 16.00 | 0.00 | - | 50 | 6 | 98.29% |
| HES240621C00135000 | 2024-06-06 10:48AM EDT | 135.00 | 12.29 | 6.80 | 10.90 | 0.00 | - | 5 | 75 | 74.27% |
| HES240621C00140000 | 2024-05-28 3:53PM EDT | 140.00 | 13.45 | 2.10 | 6.30 | 0.00 | - | 1 | 216 | 55.69% |
| HES240621C00145000 | 2024-06-13 2:14PM EDT | 145.00 | 1.65 | 0.30 | 2.65 | 0.00 | - | 105 | 439 | 42.29% |
| HES240621C00146000 | 2024-06-14 10:18AM EDT | 146.00 | 0.70 | 0.00 | 0.80 | -0.10 | -12.50% | 6 | 500 | 22.44% |
| HES240621C00147000 | 2024-06-14 3:56PM EDT | 147.00 | 0.20 | 0.00 | 2.40 | -0.65 | -76.47% | 16 | 8 | 48.90% |
| HES240621C00148000 | 2024-06-12 3:47PM EDT | 148.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 8 | 54.08% |
| HES240621C00149000 | 2024-06-06 9:51AM EDT | 149.00 | 2.02 | 0.00 | 2.40 | 0.00 | - | - | 1 | 57.69% |
| HES240621C00150000 | 2024-06-13 3:03PM EDT | 150.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 4 | 2,334 | 27.93% |
| HES240621C00152500 | 2024-06-13 12:36PM EDT | 152.50 | 0.20 | 0.00 | 2.30 | -1.05 | -84.00% | 1 | 33 | 51.61% |
| HES240621C00155000 | 2024-06-13 11:00AM EDT | 155.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 3 | 587 | 59.11% |
| HES240621C00157500 | 2024-06-12 3:14PM EDT | 157.50 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 18 | 59.62% |
| HES240621C00160000 | 2024-06-13 12:13PM EDT | 160.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1,334 | 73.17% |
| HES240621C00162500 | 2024-05-24 1:28PM EDT | 162.50 | 2.05 | 0.00 | 2.15 | 0.00 | - | 7 | 14 | 79.39% |
| HES240621C00165000 | 2024-06-13 12:37PM EDT | 165.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 3,656 | 57.81% |
| HES240621C00167500 | 2024-06-03 12:02PM EDT | 167.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 77.44% |
| HES240621C00170000 | 2024-06-10 1:20PM EDT | 170.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1,871 | 65.92% |
| HES240621C00175000 | 2024-06-04 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 3,650 | 73.05% |
| HES240621C00180000 | 2024-05-28 3:18PM EDT | 180.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 9,553 | 90.23% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 124.71% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 105.47% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 157.96% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 129.30% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 144.34% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 158.30% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 171.39% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-05-21 1:32PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 207.81% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 336.52% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 309.86% |
| HES240621P00080000 | 2024-05-16 12:31PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 400 | 411 | 274.02% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 258.59% |
| HES240621P00090000 | 2024-05-17 11:55AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 400 | 401 | 226.86% |
| HES240621P00095000 | 2024-06-10 3:33PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,425 | 113.28% |
| HES240621P00100000 | 2024-06-12 3:41PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 8,170 | 139.26% |
| HES240621P00105000 | 2024-06-05 2:43PM EDT | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 511 | 118.75% |
| HES240621P00110000 | 2024-06-10 11:39AM EDT | 110.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 99 | 144.43% |
| HES240621P00115000 | 2024-06-07 3:21PM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 22,094 | 86.91% |
| HES240621P00120000 | 2024-06-11 10:37AM EDT | 120.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 2,830 | 107.62% |
| HES240621P00125000 | 2024-06-10 2:47PM EDT | 125.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 10,878 | 63.67% |
| HES240621P00130000 | 2024-06-11 12:13PM EDT | 130.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 1 | 2,834 | 50.68% |
| HES240621P00135000 | 2024-06-14 10:14AM EDT | 135.00 | 0.22 | 0.10 | 1.00 | -0.08 | -26.67% | 3 | 1,325 | 49.83% |
| HES240621P00140000 | 2024-06-14 11:46AM EDT | 140.00 | 0.55 | 0.25 | 2.95 | -0.15 | -21.43% | 13 | 1,907 | 57.03% |
| HES240621P00141000 | 2024-06-13 1:50PM EDT | 141.00 | 0.80 | 0.10 | 2.80 | 0.00 | - | 8 | 14 | 49.68% |
| HES240621P00142000 | 2024-06-14 3:23PM EDT | 142.00 | 1.05 | 0.30 | 1.60 | -0.65 | -38.24% | 1 | 5 | 28.54% |
| HES240621P00143000 | 2024-06-14 3:23PM EDT | 143.00 | 1.40 | 0.90 | 2.05 | +0.40 | +40.00% | 3 | 1 | 28.66% |
| HES240621P00144000 | 2024-06-12 3:37PM EDT | 144.00 | 1.60 | 0.00 | 4.10 | 0.00 | - | - | 6 | 48.10% |
| HES240621P00145000 | 2024-06-14 12:34PM EDT | 145.00 | 2.60 | 1.45 | 3.00 | -0.67 | -20.49% | 3 | 3,483 | 26.81% |
| HES240621P00146000 | 2024-06-06 3:51PM EDT | 146.00 | 2.25 | 1.00 | 5.10 | 0.00 | - | 3 | 676 | 46.09% |
| HES240621P00148000 | 2024-06-12 3:45PM EDT | 148.00 | 4.46 | 2.80 | 6.90 | 0.00 | - | 11 | 22 | 52.71% |
| HES240621P00149000 | 2024-06-06 11:53AM EDT | 149.00 | 3.66 | 3.80 | 7.80 | 0.00 | - | 3 | 15 | 55.59% |
| HES240621P00150000 | 2024-06-13 11:19AM EDT | 150.00 | 7.00 | 4.80 | 8.90 | 0.00 | - | 148 | 1,825 | 61.11% |
| HES240621P00152500 | 2024-06-13 10:33AM EDT | 152.50 | 9.30 | 7.30 | 11.30 | 0.00 | - | 4 | 45 | 69.29% |
| HES240621P00155000 | 2024-06-14 2:01PM EDT | 155.00 | 11.85 | 10.70 | 13.30 | +3.14 | +36.05% | 12 | 726 | 70.17% |
| HES240621P00160000 | 2024-06-14 3:13PM EDT | 160.00 | 16.89 | 14.20 | 19.00 | +4.99 | +41.93% | 170 | 777 | 98.02% |
| HES240621P00165000 | 2024-06-14 3:13PM EDT | 165.00 | 21.89 | 19.20 | 24.00 | +13.29 | +154.53% | 10 | 229 | 113.21% |
| HES240621P00170000 | 2024-06-14 3:13PM EDT | 170.00 | 26.89 | 24.40 | 29.00 | +17.89 | +198.78% | 180 | 193 | 64.26% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 23.60 | 28.50 | 0.00 | - | 11 | 1 | 0.00% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 142.24% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.