Italia markets closed

Hess Corporation (HES)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,45+0,14 (+0,10%)
Alla chiusura: 04:00PM EDT
142,59 -0,86 (-0,60%)
Dopo ore: 07:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HES240621C000700002023-12-06 2:12PM EDT70.0067.8074.0078.000.00-109402.73%
HES240621C000750002023-07-27 11:19AM EDT75.0077.1676.4080.500.00--4594.92%
HES240621C000950002023-09-14 10:31AM EDT95.0070.9168.4072.500.00-55667.09%
HES240621C001050002024-06-13 3:21PM EDT105.0039.5036.0040.700.00-250201.42%
HES240621C001100002023-10-16 12:17PM EDT110.0057.8937.3039.700.00--1241.24%
HES240621C001150002023-11-15 2:48PM EDT115.0033.7033.5038.000.00-13255.52%
HES240621C001200002024-06-13 3:21PM EDT120.0025.0021.0025.800.00-250137.82%
HES240621C001250002024-06-13 3:21PM EDT125.0019.3016.4021.000.00-125061.23%
HES240621C001300002024-06-13 3:21PM EDT130.0014.5011.2016.000.00-50698.29%
HES240621C001350002024-06-06 10:48AM EDT135.0012.296.8010.900.00-57574.27%
HES240621C001400002024-05-28 3:53PM EDT140.0013.452.106.300.00-121655.69%
HES240621C001450002024-06-13 2:14PM EDT145.001.650.302.650.00-10543942.29%
HES240621C001460002024-06-14 10:18AM EDT146.000.700.000.80-0.10-12.50%650022.44%
HES240621C001470002024-06-14 3:56PM EDT147.000.200.002.40-0.65-76.47%16848.90%
HES240621C001480002024-06-12 3:47PM EDT148.000.600.002.450.00--854.08%
HES240621C001490002024-06-06 9:51AM EDT149.002.020.002.400.00--157.69%
HES240621C001500002024-06-13 3:03PM EDT150.000.440.000.350.00-42,33427.93%
HES240621C001525002024-06-13 12:36PM EDT152.500.200.002.30-1.05-84.00%13351.61%
HES240621C001550002024-06-13 11:00AM EDT155.000.250.002.250.00-358759.11%
HES240621C001575002024-06-12 3:14PM EDT157.500.150.000.800.00-51859.62%
HES240621C001600002024-06-13 12:13PM EDT160.000.050.002.200.00-11,33473.17%
HES240621C001625002024-05-24 1:28PM EDT162.502.050.002.150.00-71479.39%
HES240621C001650002024-06-13 12:37PM EDT165.000.260.000.400.00-13,65657.81%
HES240621C001675002024-06-03 12:02PM EDT167.500.100.001.100.00-3377.44%
HES240621C001700002024-06-10 1:20PM EDT170.000.150.000.350.00-11,87165.92%
HES240621C001750002024-06-04 11:54AM EDT175.000.200.000.300.00-23,65073.05%
HES240621C001800002024-05-28 3:18PM EDT180.000.100.000.550.00-69,55390.23%
HES240621C001850002024-02-27 4:48PM EDT185.000.300.251.500.00-220249124.71%
HES240621C001900002023-12-29 10:30AM EDT190.001.350.050.450.00-137105.47%
HES240621C001950002023-11-27 3:28PM EDT195.000.550.002.650.00-248157.96%
HES240621C002000002024-02-29 1:07PM EDT200.000.260.000.750.00-462129.30%
HES240621C002100002023-10-23 3:09PM EDT210.001.700.000.750.00-195144.34%
HES240621C002200002023-10-16 1:05PM EDT220.004.000.000.750.00-212158.30%
HES240621C002300002024-01-03 11:44AM EDT230.000.400.000.750.00-13171.39%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HES240621P000650002024-05-21 1:32PM EDT65.000.030.000.050.00-245207.81%
HES240621P000700002023-12-12 10:30AM EDT70.000.750.002.450.00-166336.52%
HES240621P000750002023-07-20 3:58PM EDT75.001.250.002.500.00-414309.86%
HES240621P000800002024-05-16 12:31PM EDT80.000.050.002.150.00-400411274.02%
HES240621P000850002024-03-05 11:48AM EDT85.000.700.002.500.00-142258.59%
HES240621P000900002024-05-17 11:55AM EDT90.000.050.002.150.00-400401226.86%
HES240621P000950002024-06-10 3:33PM EDT95.000.050.000.050.00-23,425113.28%
HES240621P001000002024-06-12 3:41PM EDT100.000.050.000.550.00-58,170139.26%
HES240621P001050002024-06-05 2:43PM EDT105.000.050.000.450.00-3511118.75%
HES240621P001100002024-06-10 11:39AM EDT110.000.130.002.150.00-199144.43%
HES240621P001150002024-06-07 3:21PM EDT115.000.100.000.400.00-122,09486.91%
HES240621P001200002024-06-11 10:37AM EDT120.000.100.002.200.00-22,830107.62%
HES240621P001250002024-06-10 2:47PM EDT125.000.100.000.600.00-110,87863.67%
HES240621P001300002024-06-11 12:13PM EDT130.000.270.100.350.00-12,83450.68%
HES240621P001350002024-06-14 10:14AM EDT135.000.220.101.00-0.08-26.67%31,32549.83%
HES240621P001400002024-06-14 11:46AM EDT140.000.550.252.95-0.15-21.43%131,90757.03%
HES240621P001410002024-06-13 1:50PM EDT141.000.800.102.800.00-81449.68%
HES240621P001420002024-06-14 3:23PM EDT142.001.050.301.60-0.65-38.24%1528.54%
HES240621P001430002024-06-14 3:23PM EDT143.001.400.902.05+0.40+40.00%3128.66%
HES240621P001440002024-06-12 3:37PM EDT144.001.600.004.100.00--648.10%
HES240621P001450002024-06-14 12:34PM EDT145.002.601.453.00-0.67-20.49%33,48326.81%
HES240621P001460002024-06-06 3:51PM EDT146.002.251.005.100.00-367646.09%
HES240621P001480002024-06-12 3:45PM EDT148.004.462.806.900.00-112252.71%
HES240621P001490002024-06-06 11:53AM EDT149.003.663.807.800.00-31555.59%
HES240621P001500002024-06-13 11:19AM EDT150.007.004.808.900.00-1481,82561.11%
HES240621P001525002024-06-13 10:33AM EDT152.509.307.3011.300.00-44569.29%
HES240621P001550002024-06-14 2:01PM EDT155.0011.8510.7013.30+3.14+36.05%1272670.17%
HES240621P001600002024-06-14 3:13PM EDT160.0016.8914.2019.00+4.99+41.93%17077798.02%
HES240621P001650002024-06-14 3:13PM EDT165.0021.8919.2024.00+13.29+154.53%10229113.21%
HES240621P001700002024-06-14 3:13PM EDT170.0026.8924.4029.00+17.89+198.78%18019364.26%
HES240621P001750002024-04-29 1:22PM EDT175.0012.2023.6028.500.00-1110.00%
HES240621P001800002023-12-26 4:02PM EDT180.0031.1134.1038.500.00--0142.24%
HES240621P001950002023-10-18 10:30AM EDT195.0034.400.000.000.00--00.00%