Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.289,06 +802,75 (+1,37%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 19.60 | 24.50 | 0.00 | - | - | 6 | 60.35% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 17.60 | 22.40 | 0.00 | - | - | 1 | 52.44% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.60 | 16.40 | 0.00 | - | - | 1 | 89.77% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.60 | 13.40 | 0.00 | - | - | 1 | 77.88% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 4.60 | 8.80 | 0.00 | - | 1 | 2 | 58.01% |
| HES240510C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 1.95 | 3.40 | 6.40 | -3.45 | -63.89% | 5 | 104 | 48.34% |
| HES240510C00157500 | 2024-05-03 12:52PM EDT | 157.50 | 1.65 | 2.15 | 3.80 | -2.55 | -60.71% | 131 | 18 | 35.16% |
| HES240510C00160000 | 2024-05-03 3:29PM EDT | 160.00 | 1.05 | 0.40 | 3.10 | -1.05 | -50.00% | 60 | 27 | 41.36% |
| HES240510C00162500 | 2024-05-03 3:29PM EDT | 162.50 | 0.50 | 0.40 | 1.40 | -0.40 | -44.44% | 212 | 12 | 32.20% |
| HES240510C00165000 | 2024-05-03 3:11PM EDT | 165.00 | 0.22 | 0.10 | 0.35 | -1.13 | -83.70% | 2 | 5 | 24.22% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 1.90 | 0.00 | - | 2 | 10 | 56.57% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 60.06% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 146.92% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | - | 8 | 74.19% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 70.95% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 2.20 | 0.00 | - | - | 5 | 68.16% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 46.68% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 61.52% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 58.64% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 55.27% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 21 | 21 | 52.30% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 67.11% |
| HES240510P00155000 | 2024-05-03 11:48AM EDT | 155.00 | 1.00 | 0.00 | 2.05 | +0.40 | +66.67% | 12 | 3,778 | 42.24% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 74.61% |
© 2024 Yahoo. Tutti i diritti riservati.