Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.711,28 +723,19 (+1,19%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 44.60 | 45.10 | 49.40 | 0.00 | - | 1 | 1 | 51.31% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 120.00 | 40.80 | 40.60 | 44.70 | 0.00 | - | - | 1 | 47.71% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 125.00 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 15.92% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 130.00 | 32.50 | 32.00 | 36.30 | 0.00 | - | - | 1 | 43.27% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 135.00 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 27.50% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 36.93% |
| HES241220C00150000 | 2024-05-16 3:08PM EDT | 150.00 | 18.40 | 16.80 | 20.50 | 0.00 | - | 1 | 35 | 34.12% |
| HES241220C00155000 | 2024-05-16 1:51PM EDT | 155.00 | 14.60 | 14.30 | 15.50 | -3.12 | -17.61% | 50 | 10 | 28.89% |
| HES241220C00160000 | 2024-05-17 3:37PM EDT | 160.00 | 12.80 | 12.40 | 13.80 | +0.90 | +7.56% | 45 | 39 | 30.16% |
| HES241220C00165000 | 2024-05-17 2:23PM EDT | 165.00 | 10.10 | 10.00 | 11.10 | -0.60 | -5.61% | 2 | 84 | 28.79% |
| HES241220C00170000 | 2024-05-14 11:12AM EDT | 170.00 | 8.25 | 7.80 | 8.90 | 0.00 | - | 1 | 11 | 27.91% |
| HES241220C00175000 | 2024-05-10 3:58PM EDT | 175.00 | 7.70 | 6.10 | 8.60 | 0.00 | - | 1 | 271 | 30.56% |
| HES241220C00180000 | 2024-05-14 3:23PM EDT | 180.00 | 4.97 | 4.60 | 6.80 | 0.00 | - | 6 | 141 | 29.56% |
| HES241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 4.40 | 3.40 | 4.10 | 0.00 | - | 54 | 55 | 25.65% |
| HES241220C00195000 | 2024-03-13 9:54AM EDT | 195.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | - | 50 | 27.01% |
| HES241220C00200000 | 2024-05-02 3:41PM EDT | 200.00 | 2.05 | 1.20 | 2.10 | 0.00 | - | 100 | 107 | 25.97% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00075000 | 2024-05-16 1:07PM EDT | 75.00 | 1.23 | 0.00 | 2.50 | 0.00 | - | 10 | 12 | 61.47% |
| HES241220P00080000 | 2024-02-02 11:24AM EDT | 80.00 | 1.15 | 0.20 | 5.00 | 0.00 | - | 2 | 2 | 67.82% |
| HES241220P00090000 | 2024-03-19 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HES241220P00095000 | 2024-03-07 10:38AM EDT | 95.00 | 3.79 | 0.50 | 3.40 | 0.00 | - | 10 | 11 | 57.89% |
| HES241220P00100000 | 2024-04-05 9:41AM EDT | 100.00 | 1.60 | 0.15 | 1.85 | 0.00 | - | 1 | 12 | 44.80% |
| HES241220P00105000 | 2024-03-25 12:13PM EDT | 105.00 | 2.83 | 0.55 | 3.40 | 0.00 | - | 10 | 11 | 48.95% |
| HES241220P00110000 | 2024-03-04 10:48AM EDT | 110.00 | 5.20 | 2.05 | 2.40 | 0.00 | - | 2 | 9 | 40.13% |
| HES241220P00115000 | 2024-03-11 2:25PM EDT | 115.00 | 5.10 | 2.10 | 2.50 | 0.00 | - | 10 | 49 | 36.82% |
| HES241220P00120000 | 2024-05-15 12:08PM EDT | 120.00 | 2.70 | 0.50 | 3.10 | 0.00 | - | 7 | 218 | 35.60% |
| HES241220P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 3.34 | 1.20 | 3.70 | 0.00 | - | 10 | 30 | 33.99% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 135.00 | 6.00 | 4.00 | 5.30 | 0.00 | - | 9 | 9 | 30.99% |
| HES241220P00140000 | 2024-05-14 11:41AM EDT | 140.00 | 5.40 | 5.00 | 6.00 | 0.00 | - | 4 | 23 | 28.70% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 145.00 | 10.00 | 4.80 | 7.30 | 0.00 | - | 24 | 31 | 27.53% |
| HES241220P00150000 | 2024-05-17 1:43PM EDT | 150.00 | 8.50 | 6.30 | 8.70 | -3.60 | -29.75% | 1 | 2 | 26.08% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 160.00 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 24.02% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 23.25% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 180.00 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 35.39% |
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 185.00 | 40.80 | 32.30 | 35.10 | 0.00 | - | - | 26 | 35.55% |
© 2024 Yahoo. Tutti i diritti riservati.