Italia markets open in 49 minutes
Dow Jones
39.411,21 +260,91 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.206,92 +402,27 (+1,04%) EUR/USD
1,0740 +0,0003 (+0,03%) Bitcoin EUR
56.775,12 -1.088,88 (-1,88%) CMC Crypto 200
1.267,00 +17,88 (+1,43%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719C00135000 | 2024-06-17 11:45AM EDT | 135.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240719C00140000 | 2024-06-10 10:39AM EDT | 140.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES240719C00145000 | 2024-06-24 3:10PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240719C00150000 | 2024-06-24 3:53PM EDT | 150.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240719C00155000 | 2024-06-24 3:26PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| HES240719C00160000 | 2024-06-24 12:45PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HES240719C00165000 | 2024-06-24 2:45PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HES240719C00170000 | 2024-05-29 11:27AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HES240719C00175000 | 2024-06-13 9:54AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 180.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 51 | 47.90% |
| HES240719C00185000 | 2024-05-02 3:03PM EDT | 185.00 | 0.63 | 0.00 | 0.65 | 0.00 | - | - | 40 | 52.34% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719P00110000 | 2024-05-17 2:32PM EDT | 110.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 700 | 700 | 63.57% |
| HES240719P00115000 | 2024-06-18 11:22AM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,850 | 0 | 25.00% |
| HES240719P00120000 | 2024-06-24 9:45AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240719P00125000 | 2024-06-17 1:37PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HES240719P00130000 | 2024-06-24 3:18PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HES240719P00135000 | 2024-06-20 12:21PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HES240719P00140000 | 2024-06-24 3:39PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| HES240719P00145000 | 2024-06-24 2:34PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| HES240719P00150000 | 2024-06-24 10:53AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.39% |
| HES240719P00155000 | 2024-06-20 9:48AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES240719P00160000 | 2024-06-03 11:42AM EDT | 160.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HES240719P00165000 | 2024-05-17 10:33AM EDT | 165.00 | 10.70 | 19.20 | 24.00 | 0.00 | - | 20 | 27 | 79.14% |
| HES240719P00170000 | 2024-06-17 2:56PM EDT | 170.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 175.00 | 13.10 | 23.60 | 28.40 | 0.00 | - | 12 | 0 | 50.90% |
© 2024 Yahoo. Tutti i diritti riservati.