Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.205,50 +742,28 (+1,27%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00140000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 18.70 | 17.00 | 21.50 | -3.00 | -13.82% | 20 | 247 | 78.42% |
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 17.50 | 21.80 | 0.00 | - | 1 | 0 | 66.94% |
| HES240621C00140000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 17.80 | 18.50 | 22.90 | 0.00 | - | 4 | 207 | 50.45% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 22.00 | 21.00 | 24.20 | 0.00 | - | - | 1 | 46.11% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 23.50 | 21.00 | 25.30 | 0.00 | - | 7 | 397 | 43.56% |
| HES240920C00140000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 26.30 | 22.80 | 26.20 | 0.00 | - | 8 | 71 | 40.53% |
| HES241115C00140000 | 2024-05-03 11:14AM EDT | 2024-11-15 | 24.10 | 25.30 | 28.90 | +0.41 | +1.73% | 1 | 29 | 41.21% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 26.20 | 26.20 | 30.50 | 0.00 | - | 7 | 558 | 39.34% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 35.43% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 36.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00140000 | 2024-05-02 1:08PM EDT | 2024-05-17 | 0.93 | 0.00 | 0.75 | +0.86 | +1,228.57% | 20 | 1,391 | 51.42% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 2024-05-31 | 0.45 | 0.15 | 1.90 | 0.00 | - | 9 | 19 | 48.85% |
| HES240621P00140000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.87 | 0.90 | 3.70 | 0.00 | - | 122 | 1,595 | 48.46% |
| HES240719P00140000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 2.00 | 1.65 | 2.25 | +0.15 | +8.11% | 2 | 3,275 | 31.40% |
| HES240816P00140000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 3.09 | 1.00 | 4.90 | 0.00 | - | 3 | 259 | 37.82% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 3.60 | 2.25 | 5.60 | 0.00 | - | 1 | 2 | 35.05% |
| HES241115P00140000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 5.30 | 4.90 | 6.10 | 0.00 | - | 5 | 10 | 30.98% |
| HES241220P00140000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 6.50 | 5.70 | 6.70 | -1.30 | -16.67% | 5 | 24 | 30.02% |
| HES250117P00140000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 7.21 | 6.10 | 7.40 | -2.19 | -23.30% | 1 | 1,131 | 29.96% |
| HES260116P00140000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 13.80 | 12.40 | 13.70 | 0.00 | - | 1 | 44 | 28.26% |
© 2024 Yahoo. Tutti i diritti riservati.