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
58.841,01 +276,09 (+0,47%)
Hess Corporation (HES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 2024-05-10 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 50.29% |
| HES240517C00170000 | 2024-04-29 3:18PM EDT | 2024-05-17 | 0.27 | 0.10 | 0.35 | -0.43 | -61.43% | 40 | 508 | 26.86% |
| HES240524C00170000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 1.38 | 0.50 | 1.75 | 0.00 | - | 1 | 5 | 36.88% |
| HES240621C00170000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 2.08 | 1.30 | 2.90 | 0.00 | - | 2 | 1,884 | 29.98% |
| HES240719C00170000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 3.00 | 2.70 | 3.60 | 0.00 | - | 58 | 90 | 26.62% |
| HES240816C00170000 | 2024-04-29 1:15PM EDT | 2024-08-16 | 6.40 | 3.80 | 6.70 | 0.00 | - | 13 | 1,260 | 32.65% |
| HES240920C00170000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 5.35 | 5.70 | 6.60 | 0.00 | - | 1 | 70 | 27.97% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 8.20 | 9.20 | 0.00 | - | 1 | 7 | 29.41% |
| HES241220C00170000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 9.00 | 7.40 | 10.00 | -0.71 | -7.31% | 5 | 6 | 28.71% |
| HES250117C00170000 | 2024-04-29 11:43AM EDT | 2025-01-17 | 12.60 | 10.40 | 11.10 | 0.00 | - | 42 | 1,077 | 29.19% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 14.00 | 16.60 | 0.00 | - | 9 | 9 | 31.31% |
| HES260116C00170000 | 2024-05-01 3:47PM EDT | 2026-01-16 | 19.80 | 18.30 | 20.10 | 0.00 | - | 1 | 39 | 29.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 2024-05-10 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 80.59% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 9.50 | 8.70 | 13.50 | 0.00 | - | 27 | 0 | 52.22% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 10.20 | 14.90 | 0.00 | - | 10 | 195 | 34.29% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 44.69% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 40.21% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 15.70 | 18.90 | 0.00 | - | - | 6 | 26.24% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 17.00 | 18.30 | 0.00 | - | - | 10 | 22.93% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 17.90 | 19.80 | 0.00 | - | 1 | 37 | 24.56% |
| HES260116P00170000 | 2023-10-27 3:04PM EDT | 2026-01-16 | 34.80 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 34.29% |
© 2024 Yahoo. Tutti i diritti riservati.