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
59.455,29 +1.068,12 (+1,83%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 9.50 | 11.60 | 16.40 | 0.00 | - | - | 1 | 96.97% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 12.40 | 16.70 | 0.00 | - | 25 | 177 | 69.26% |
| HES240524C00145000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 17.13 | 12.50 | 17.20 | 0.00 | - | 10 | 10 | 60.28% |
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 2024-05-31 | 15.30 | 14.10 | 16.90 | 0.00 | - | 2 | 1 | 49.61% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 20.00 | 14.50 | 19.00 | 0.00 | - | 7 | 346 | 48.63% |
| HES240719C00145000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 21.20 | 17.10 | 18.80 | 0.00 | - | - | 107 | 37.81% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 23.00 | 18.00 | 20.40 | 0.00 | - | 2 | 684 | 37.92% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 23.40 | 18.50 | 23.00 | 0.00 | - | 3 | 93 | 40.41% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 2024-11-15 | 20.80 | 21.90 | 24.00 | 0.00 | - | 2 | 9 | 36.54% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 23.50 | 25.80 | 0.00 | - | 6 | 24 | 37.63% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 22.70 | 27.50 | 0.00 | - | 12 | 233 | 39.05% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 32.84% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 2024-05-10 | 1.95 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 50.39% |
| HES240517P00145000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 61 | 769 | 31.69% |
| HES240531P00145000 | 2024-04-26 10:26AM EDT | 2024-05-31 | 0.60 | 0.00 | 1.70 | 0.00 | - | 34 | 34 | 38.70% |
| HES240621P00145000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 2.10 | 0.25 | 4.30 | +0.25 | +13.51% | 53 | 3,360 | 44.19% |
| HES240719P00145000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 2.80 | 1.70 | 3.10 | +0.45 | +19.15% | 11 | 39 | 29.85% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 2.10 | 5.70 | 0.00 | - | 2 | 138 | 35.02% |
| HES240920P00145000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 4.30 | 3.20 | 6.20 | 0.00 | - | 1 | 11 | 31.80% |
| HES241115P00145000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 5.60 | 5.10 | 7.20 | 0.00 | - | 6 | 21 | 29.36% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 7.00 | 7.80 | 0.00 | - | 24 | 31 | 28.40% |
| HES250117P00145000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.10 | 6.20 | 10.30 | 0.00 | - | 50 | 153 | 32.12% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.40 | 11.70 | 0.00 | - | - | 1 | 27.74% |
| HES260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 15.40 | 14.00 | 15.40 | 0.00 | - | 1 | 3 | 27.52% |
© 2024 Yahoo. Tutti i diritti riservati.