Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.393,76 +140,15 (+0,23%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00160000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 29.49% |
| HES240614C00160000 | 2024-05-24 1:52PM EDT | 2024-06-14 | 0.70 | 0.40 | 2.90 | 0.00 | - | 1 | 33 | 45.17% |
| HES240621C00160000 | 2024-05-31 1:14PM EDT | 2024-06-21 | 1.20 | 1.00 | 1.70 | +0.80 | +200.00% | 404 | 1,388 | 27.09% |
| HES240628C00160000 | 2024-05-28 9:31AM EDT | 2024-06-28 | 1.60 | 0.00 | 3.90 | 0.00 | - | 1 | 153 | 37.71% |
| HES240719C00160000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 2.45 | 1.50 | 3.50 | +0.75 | +44.12% | 28 | 163 | 26.39% |
| HES240816C00160000 | 2024-05-31 10:45AM EDT | 2024-08-16 | 4.00 | 2.45 | 6.60 | +1.45 | +56.86% | 24 | 1,367 | 32.39% |
| HES240920C00160000 | 2024-05-23 1:19PM EDT | 2024-09-20 | 5.78 | 4.40 | 8.40 | 0.00 | - | 7 | 83 | 32.17% |
| HES241115C00160000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 7.20 | 7.40 | 11.50 | 0.00 | - | 4 | 79 | 33.71% |
| HES241220C00160000 | 2024-05-22 10:05AM EDT | 2024-12-20 | 10.20 | 8.30 | 12.60 | 0.00 | - | 75 | 50 | 33.06% |
| HES250117C00160000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 11.10 | 9.50 | 13.70 | 0.00 | - | 5 | 278 | 33.23% |
| HES250620C00160000 | 2024-05-29 9:35AM EDT | 2025-06-20 | 14.50 | 14.00 | 18.50 | 0.00 | - | 10 | 115 | 33.33% |
| HES260116C00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 23.49 | 18.50 | 23.50 | 0.00 | - | 74 | 292 | 33.20% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 3.90 | 8.10 | 0.00 | - | 4 | 3 | 56.74% |
| HES240614P00160000 | 2024-05-20 10:22AM EDT | 2024-06-14 | 4.95 | 4.80 | 8.90 | 0.00 | - | - | 2 | 46.12% |
| HES240621P00160000 | 2024-05-29 1:06PM EDT | 2024-06-21 | 12.00 | 4.70 | 8.90 | 0.00 | - | 3 | 815 | 37.18% |
| HES240719P00160000 | 2024-05-31 11:05AM EDT | 2024-07-19 | 9.70 | 5.90 | 10.10 | -1.60 | -14.16% | 10 | 138 | 29.70% |
| HES240816P00160000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 10.80 | 7.30 | 11.20 | -1.50 | -12.20% | 7 | 173 | 27.67% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 8.40 | 12.60 | 0.00 | - | 1 | 3 | 27.11% |
| HES241115P00160000 | 2024-05-23 1:57PM EDT | 2024-11-15 | 15.15 | 10.30 | 14.50 | 0.00 | - | 1 | 176 | 26.73% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 20.33% |
| HES250117P00160000 | 2024-05-24 1:26PM EDT | 2025-01-17 | 16.10 | 12.60 | 16.90 | 0.00 | - | 35 | 86 | 27.72% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 17.20 | 21.80 | 0.00 | - | 2 | 102 | 29.23% |
| HES260116P00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 21.00 | 19.00 | 24.00 | 0.00 | - | 74 | 201 | 26.32% |
© 2024 Yahoo. Tutti i diritti riservati.