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
58.781,44 +479,89 (+0,82%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00150000 | 2024-05-02 12:35PM EDT | 2024-05-17 | 9.90 | 7.50 | 11.70 | 0.00 | - | 10 | 91 | 54.25% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 2024-05-31 | 12.80 | 10.10 | 11.50 | 0.00 | - | 5 | 76 | 36.23% |
| HES240621C00150000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 11.82 | 10.60 | 14.80 | -0.48 | -3.90% | 2 | 2,389 | 43.63% |
| HES240719C00150000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 14.50 | 11.60 | 14.60 | 0.00 | - | 3 | 54 | 33.91% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 17.55 | 13.20 | 18.00 | 0.00 | - | 1 | 293 | 39.90% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 15.35 | 16.60 | 19.50 | 0.00 | - | 1 | 70 | 38.61% |
| HES241115C00150000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 20.03 | 19.10 | 20.50 | 0.00 | - | 4 | 10 | 34.90% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 2024-12-20 | 18.40 | 20.20 | 21.30 | 0.00 | - | 4 | 34 | 33.82% |
| HES250117C00150000 | 2024-04-30 1:13PM EDT | 2025-01-17 | 21.85 | 19.20 | 23.90 | 0.00 | - | 1 | 1,302 | 37.11% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 25.00 | 24.30 | 27.80 | 0.00 | - | - | 3 | 35.50% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 28.60 | 32.00 | 0.00 | - | 5 | 134 | 34.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 2024-05-10 | 0.94 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 53.17% |
| HES240517P00150000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 0.80 | 0.30 | 0.65 | +0.30 | +60.00% | 218 | 1,826 | 29.13% |
| HES240524P00150000 | 2024-05-03 10:22AM EDT | 2024-05-24 | 1.50 | 0.50 | 2.00 | +0.50 | +50.00% | 1 | 6 | 36.72% |
| HES240531P00150000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 1.75 | 0.95 | 2.35 | +0.35 | +25.00% | 2 | 7 | 34.17% |
| HES240621P00150000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 3.60 | 1.20 | 5.10 | +0.95 | +35.85% | 12 | 500 | 39.58% |
| HES240719P00150000 | 2024-05-03 1:33PM EDT | 2024-07-19 | 4.10 | 2.40 | 4.20 | +0.20 | +5.13% | 31 | 55 | 27.94% |
| HES240816P00150000 | 2024-04-30 2:09PM EDT | 2024-08-16 | 4.61 | 3.20 | 6.10 | 0.00 | - | 1 | 22 | 30.17% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 6.00 | 6.90 | 0.00 | - | 5 | 7 | 28.34% |
| HES241115P00150000 | 2024-04-29 2:37PM EDT | 2024-11-15 | 6.30 | 6.20 | 9.10 | 0.00 | - | 65 | 127 | 29.06% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 2024-12-20 | 12.10 | 8.50 | 9.40 | 0.00 | - | - | 2 | 27.40% |
| HES250117P00150000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 9.48 | 7.90 | 12.00 | 0.00 | - | 1 | 83 | 31.08% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 13.20 | 12.20 | 13.40 | 0.00 | - | 10 | 11 | 26.81% |
| HES260116P00150000 | 2024-05-01 3:47PM EDT | 2026-01-16 | 18.10 | 15.80 | 17.40 | 0.00 | - | 1 | 35 | 26.94% |
© 2024 Yahoo. Tutti i diritti riservati.