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
58.856,32 +378,94 (+0,65%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00160000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 1.05 | 0.40 | 3.10 | -1.05 | -50.00% | 60 | 27 | 44.65% |
| HES240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.38 | 2.35 | 3.10 | -0.22 | -8.46% | 450 | 2,554 | 30.35% |
| HES240524C00160000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 4.20 | 2.95 | 3.90 | +0.46 | +12.30% | 3 | 15 | 29.87% |
| HES240531C00160000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 4.65 | 3.70 | 5.40 | -0.32 | -6.44% | 1,162 | 0 | 34.42% |
| HES240621C00160000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 5.57 | 5.50 | 6.10 | +1.17 | +26.59% | 257 | 1,332 | 28.86% |
| HES240719C00160000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 7.10 | 6.80 | 8.70 | -2.10 | -22.83% | 4 | 6 | 31.92% |
| HES240816C00160000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 8.90 | 8.90 | 9.60 | -2.20 | -19.82% | 3 | 417 | 29.95% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 13.60 | 10.30 | 11.90 | 0.00 | - | 2 | 82 | 31.79% |
| HES241115C00160000 | 2024-04-25 9:54AM EDT | 2024-11-15 | 14.40 | 11.20 | 14.20 | 0.00 | - | 9 | 75 | 31.82% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 30.30% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 15.10 | 16.00 | 0.00 | - | 1 | 266 | 31.06% |
| HES250620C00160000 | 2024-05-02 12:32PM EDT | 2025-06-20 | 20.80 | 19.00 | 21.50 | 0.00 | - | 1 | 104 | 32.81% |
| HES260116C00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 25.50 | 23.50 | 26.90 | 0.00 | - | 1 | 217 | 33.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 2024-05-01 10:48AM EDT | 2024-05-17 | 3.30 | 3.00 | 3.60 | -1.35 | -29.03% | 3 | 51 | 24.96% |
| HES240524P00160000 | 2024-04-29 1:54PM EDT | 2024-05-24 | 4.00 | 2.10 | 4.30 | +2.07 | +107.25% | 3 | 6 | 24.88% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 3.20 | 5.90 | 0.00 | - | 4 | 6 | 27.37% |
| HES240621P00160000 | 2024-05-02 2:10PM EDT | 2024-06-21 | 5.90 | 4.20 | 7.10 | 0.00 | - | 245 | 812 | 28.26% |
| HES240719P00160000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 7.90 | 5.10 | 7.80 | +0.10 | +1.28% | 2 | 45 | 24.88% |
| HES240816P00160000 | 2024-05-03 1:26PM EDT | 2024-08-16 | 9.50 | 8.20 | 9.30 | +2.00 | +26.67% | 2 | 8 | 25.71% |
| HES240920P00160000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 9.70 | 9.40 | 10.70 | 0.00 | - | 1 | 3 | 25.82% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.40 | 12.50 | 0.00 | - | 271 | 176 | 25.69% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.40 | 13.20 | 0.00 | - | 2 | 17 | 25.05% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 13.10 | 14.00 | 0.00 | - | 20 | 75 | 25.16% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 16.00 | 17.40 | 0.00 | - | 2 | 102 | 24.99% |
| HES260116P00160000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 22.40 | 19.60 | 21.40 | 0.00 | - | 4 | 119 | 25.21% |
© 2024 Yahoo. Tutti i diritti riservati.