Italia markets close in 2 hours 36 minutes
FTSE MIB
33.645,72 +336,95 (+1,01%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,71 -0,02 (-0,02%) Bitcoin EUR
56.952,04 -2.973,92 (-4,96%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00139000 | 2024-06-20 2:20PM EDT | 139.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HES240628C00140000 | 2024-06-20 12:00PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HES240628C00145000 | 2024-06-20 3:11PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HES240628C00147000 | 2024-06-21 3:07PM EDT | 147.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 1.56% |
| HES240628C00148000 | 2024-06-20 3:43PM EDT | 148.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 3.13% |
| HES240628C00149000 | 2024-06-21 3:15PM EDT | 149.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 3.13% |
| HES240628C00150000 | 2024-06-21 10:48AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 6.25% |
| HES240628C00152500 | 2024-06-20 2:59PM EDT | 152.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| HES240628C00155000 | 2024-06-21 11:07AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 12.50% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 91.55% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 96.53% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628P00125000 | 2024-05-22 10:39AM EDT | 125.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.26% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| HES240628P00140000 | 2024-06-21 2:18PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| HES240628P00142000 | 2024-06-13 10:12AM EDT | 142.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| HES240628P00143000 | 2024-06-21 3:46PM EDT | 143.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 6.25% |
| HES240628P00144000 | 2024-06-21 3:46PM EDT | 144.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| HES240628P00145000 | 2024-06-21 10:23AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 1.56% |
| HES240628P00146000 | 2024-06-21 2:17PM EDT | 146.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.39% |
| HES240628P00147000 | 2024-06-20 3:43PM EDT | 147.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| HES240628P00148000 | 2024-06-21 1:27PM EDT | 148.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| HES240628P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 6.10 | 6.60 | 10.80 | 0.00 | - | - | 0 | 74.76% |
© 2024 Yahoo. Tutti i diritti riservati.