Italia markets closed
Dow Jones
37.972,03 -488,89 (-1,27%) Nasdaq
15.509,89 -202,85 (-1,29%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.852,20 -345,41 (-0,57%) CMC Crypto 200
1.385,33 +2,76 (+0,20%)
Hess Corporation (HES)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 2024-04-23 9:38AM EDT | 145.00 | 10.60 | 13.70 | 16.60 | 0.00 | - | 1 | 13 | 112.79% |
| HES240426C00147000 | 2024-04-22 1:37PM EDT | 147.00 | 9.79 | 12.00 | 14.40 | 0.00 | - | 25 | 110 | 91.99% |
| HES240426C00148000 | 2024-03-28 9:32AM EDT | 148.00 | 7.95 | 10.20 | 13.40 | 0.00 | - | 1 | 1 | 86.72% |
| HES240426C00149000 | 2024-04-23 1:18PM EDT | 149.00 | 7.64 | 10.10 | 12.40 | 0.00 | - | 1 | 1 | 81.54% |
| HES240426C00150000 | 2024-04-25 11:27AM EDT | 150.00 | 9.90 | 9.10 | 11.00 | +2.57 | +35.06% | 21 | 16 | 47.27% |
| HES240426C00152500 | 2024-04-25 10:02AM EDT | 152.50 | 5.90 | 6.70 | 8.60 | 0.00 | - | 2 | 312 | 47.27% |
| HES240426C00155000 | 2024-04-25 9:55AM EDT | 155.00 | 5.30 | 5.30 | 6.60 | +1.50 | +39.47% | 3 | 67 | 55.96% |
| HES240426C00157500 | 2024-04-25 11:12AM EDT | 157.50 | 2.72 | 3.30 | 3.90 | +0.47 | +20.89% | 11 | 363 | 34.42% |
| HES240426C00160000 | 2024-04-25 12:06PM EDT | 160.00 | 1.65 | 1.40 | 2.35 | +0.50 | +43.48% | 65 | 234 | 38.67% |
| HES240426C00162500 | 2024-04-25 11:48AM EDT | 162.50 | 0.46 | 0.45 | 0.75 | -0.04 | -8.00% | 6 | 37 | 29.05% |
| HES240426C00165000 | 2024-04-25 11:48AM EDT | 165.00 | 0.06 | 0.05 | 0.20 | -0.09 | -60.00% | 1 | 83 | 28.42% |
| HES240426C00170000 | 2024-04-16 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 38.48% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00100000 | 2024-03-28 1:31PM EDT | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 13 | 13 | 366.80% |
| HES240426P00130000 | 2024-03-18 10:45AM EDT | 130.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 173.83% |
| HES240426P00132000 | 2024-04-24 3:10PM EDT | 132.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 173.83% |
| HES240426P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 0.57 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 130.08% |
| HES240426P00135000 | 2024-03-19 1:31PM EDT | 135.00 | 1.07 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 193.95% |
| HES240426P00136000 | 2024-03-20 3:04PM EDT | 136.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 132.03% |
| HES240426P00137000 | 2024-03-28 3:13PM EDT | 137.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 12 | 0 | 143.95% |
| HES240426P00138000 | 2024-03-26 12:49PM EDT | 138.00 | 1.23 | 0.00 | 1.10 | 0.00 | - | 10 | 13 | 145.41% |
| HES240426P00139000 | 2024-04-02 12:02PM EDT | 139.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 138.48% |
| HES240426P00140000 | 2024-04-22 9:43AM EDT | 140.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 126.76% |
| HES240426P00141000 | 2024-04-17 1:34PM EDT | 141.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | - | 1 | 114.55% |
| HES240426P00142000 | 2024-04-19 3:39PM EDT | 142.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 124.02% |
| HES240426P00144000 | 2024-04-15 9:31AM EDT | 144.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 2 | 16 | 112.01% |
| HES240426P00145000 | 2024-04-16 11:44AM EDT | 145.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 8 | 303 | 108.01% |
| HES240426P00146000 | 2024-04-16 11:44AM EDT | 146.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 3 | 77 | 125.39% |
| HES240426P00147000 | 2024-04-24 9:30AM EDT | 147.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 119.34% |
| HES240426P00148000 | 2024-04-23 3:39PM EDT | 148.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 15 | 55.86% |
| HES240426P00149000 | 2024-04-24 11:23AM EDT | 149.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 51.95% |
| HES240426P00150000 | 2024-04-25 11:29AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 62 | 54.30% |
| HES240426P00152500 | 2024-04-25 11:06AM EDT | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 80 | 43.75% |
| HES240426P00155000 | 2024-04-25 11:31AM EDT | 155.00 | 0.20 | 0.10 | 0.25 | -0.22 | -52.38% | 51 | 252 | 41.16% |
| HES240426P00157500 | 2024-04-25 10:02AM EDT | 157.50 | 0.80 | 0.40 | 0.65 | -0.52 | -39.39% | 4 | 190 | 40.38% |
| HES240426P00160000 | 2024-04-24 3:50PM EDT | 160.00 | 1.75 | 1.05 | 1.45 | -0.72 | -29.15% | 1 | 13 | 39.87% |
| HES240426P00170000 | 2024-04-03 1:50PM EDT | 170.00 | 13.80 | 8.60 | 11.60 | 0.00 | - | 2 | 0 | 83.50% |
© 2024 Yahoo. Tutti i diritti riservati.