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
59.330,20 +901,38 (+1,54%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00165000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 0.22 | 0.10 | 0.35 | -1.13 | -83.70% | 2 | 5 | 24.22% |
| HES240517C00165000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.05 | +0.30 | +42.86% | 1,571 | 5,115 | 25.56% |
| HES240524C00165000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.65 | 0.90 | 2.65 | -0.80 | -55.17% | 4 | 2 | 33.23% |
| HES240531C00165000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 2.12 | 2.10 | 2.90 | -0.58 | -21.48% | 2,326 | 3,068 | 30.34% |
| HES240621C00165000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 3.00 | 2.30 | 4.30 | -0.90 | -23.08% | 2 | 3,108 | 29.35% |
| HES240719C00165000 | 2024-04-30 1:19PM EDT | 2024-07-19 | 5.40 | 4.50 | 6.60 | 0.00 | - | 3 | 7 | 31.54% |
| HES240816C00165000 | 2024-04-30 1:12PM EDT | 2024-08-16 | 7.00 | 6.40 | 7.10 | 0.00 | - | 2 | 175 | 28.50% |
| HES240920C00165000 | 2024-04-29 3:18PM EDT | 2024-09-20 | 10.07 | 6.90 | 9.30 | 0.00 | - | 1 | 15 | 30.34% |
| HES241220C00165000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 10.45 | 9.70 | 12.10 | +1.95 | +22.94% | 2 | 83 | 29.19% |
| HES250117C00165000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 15.60 | 12.60 | 13.40 | 0.00 | - | 3 | 128 | 30.00% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 16.40 | 17.50 | 0.00 | - | 7 | 7 | 29.84% |
| HES260116C00165000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.90 | 20.90 | 22.50 | 0.00 | - | 2 | 85 | 30.34% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-04-26 12:01PM EDT | 2024-05-17 | 5.40 | 6.20 | 7.30 | 0.00 | - | 1 | 138 | 26.71% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 6.90 | 8.50 | 0.00 | - | 1 | 1 | 31.13% |
| HES240621P00165000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 9.00 | 7.40 | 11.30 | 0.00 | - | 1 | 134 | 33.20% |
| HES240920P00165000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 23.60 | 17.40 | 19.40 | 0.00 | - | - | 6 | 40.47% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 13.60 | 15.60 | 0.00 | - | - | 4 | 23.96% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 13.80 | 16.90 | 0.00 | - | 7 | 105 | 25.07% |
| HES260116P00165000 | 2024-05-01 11:43AM EDT | 2026-01-16 | 24.10 | 21.90 | 23.80 | 0.00 | - | 1 | 3 | 24.52% |
© 2024 Yahoo. Tutti i diritti riservati.