Italia markets close in 3 minutes
FTSE MIB
34.475,39 +14,87 (+0,04%) Dow Jones
39.375,67 -295,37 (-0,74%) Nasdaq
16.920,02 +118,47 (+0,71%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,17 -0,40 (-0,52%) Bitcoin EUR
62.982,93 -1.836,63 (-2,83%)
Hess Corporation (HES)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:27AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 16.85 | 4.30 | 8.60 | 0.00 | - | 5 | 6 | 54.66% |
| HES240531C00146000 | 2024-05-20 2:34PM EDT | 146.00 | 10.72 | 3.40 | 7.60 | 0.00 | - | 2 | 0 | 50.59% |
| HES240531C00150000 | 2024-05-22 3:20PM EDT | 150.00 | 2.65 | 2.00 | 2.80 | 0.00 | - | 2 | 76 | 24.22% |
| HES240531C00157500 | 2024-05-22 10:20AM EDT | 157.50 | 0.55 | 0.20 | 0.45 | 0.00 | - | 5 | 43 | 25.29% |
| HES240531C00160000 | 2024-05-21 11:31AM EDT | 160.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 1,177 | 31.40% |
| HES240531C00162500 | 2024-05-17 3:36PM EDT | 162.50 | 1.15 | 0.05 | 2.25 | 0.00 | - | 40 | 50 | 65.63% |
| HES240531C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.60 | 0.05 | 1.90 | 0.00 | - | 16 | 6,653 | 53.27% |
| HES240531C00170000 | 2024-05-15 2:58PM EDT | 170.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 395 | 8,085 | 67.63% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 175.00 | 0.67 | 0.00 | 1.15 | 0.00 | - | 2 | 190 | 65.77% |
| HES240531C00180000 | 2024-05-13 3:15PM EDT | 180.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 10,321 | 88.09% |
| HES240531C00190000 | 2024-05-10 2:44PM EDT | 190.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 4,161 | 106.01% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 38 | 96.88% |
| HES240531P00130000 | 2024-05-14 1:57PM EDT | 130.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 7 | 81.01% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 135.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 58.25% |
| HES240531P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 400 | 410 | 50.88% |
| HES240531P00145000 | 2024-05-15 2:53PM EDT | 145.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | 2 | 3,541 | 32.18% |
| HES240531P00150000 | 2024-05-22 2:18PM EDT | 150.00 | 1.65 | 1.30 | 3.30 | 0.00 | - | 200 | 202 | 39.94% |
| HES240531P00152500 | 2024-05-23 10:36AM EDT | 152.50 | 2.75 | 2.55 | 3.10 | +1.69 | +159.43% | 5 | 4 | 23.71% |
| HES240531P00155000 | 2024-05-22 2:03PM EDT | 155.00 | 4.20 | 4.40 | 4.90 | 0.00 | - | 2 | 23 | 24.61% |
| HES240531P00157500 | 2024-05-16 3:54PM EDT | 157.50 | 3.25 | 5.70 | 7.30 | 0.00 | - | - | 84 | 30.62% |
| HES240531P00160000 | 2024-05-21 2:02PM EDT | 160.00 | 6.25 | 7.30 | 11.20 | 0.00 | - | 1 | 6 | 57.08% |
© 2024 Yahoo. Tutti i diritti riservati.