Italia markets closed
Dow Jones
38.739,25 +63,57 (+0,16%) Nasdaq
16.263,51 +107,18 (+0,66%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.758,30 -943,41 (-1,58%) CMC Crypto 200
1.368,41 +55,78 (+4,25%)
Hess Midstream LP (HESM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240517C00022000 | 2023-10-25 10:39AM EDT | 22.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HESM240517C00026000 | 2023-11-02 1:53PM EDT | 26.00 | 4.80 | 6.20 | 9.50 | 0.00 | - | 5 | 8 | 173.83% |
| HESM240517C00027000 | 2023-09-25 2:56PM EDT | 27.00 | 3.37 | 3.60 | 4.00 | 0.00 | - | 2 | 1 | 0.00% |
| HESM240517C00028000 | 2023-12-12 10:57AM EDT | 28.00 | 2.00 | 4.20 | 5.00 | 0.00 | - | 1 | 46 | 0.00% |
| HESM240517C00029000 | 2024-01-11 3:17PM EDT | 29.00 | 2.87 | 2.00 | 5.80 | 0.00 | - | 2 | 0 | 78.52% |
| HESM240517C00030000 | 2024-04-10 10:06AM EDT | 30.00 | 6.00 | 2.45 | 6.60 | 0.00 | - | 5 | 0 | 167.97% |
| HESM240517C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.40 | 1.65 | 5.60 | 0.00 | - | 356 | 0 | 149.71% |
| HESM240517C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 2.43 | 0.90 | 4.70 | 0.00 | - | 341 | 0 | 135.74% |
| HESM240517C00033000 | 2024-04-30 2:58PM EDT | 33.00 | 1.40 | 0.95 | 2.80 | 0.00 | - | 685 | 2 | 78.52% |
| HESM240517C00034000 | 2024-05-03 3:51PM EDT | 34.00 | 0.90 | 0.70 | 0.90 | +0.30 | +50.00% | 1 | 280 | 23.15% |
| HESM240517C00035000 | 2024-05-03 12:59PM EDT | 35.00 | 0.15 | 0.20 | 0.35 | +0.02 | +15.38% | 2 | 591 | 21.49% |
| HESM240517C00036000 | 2024-04-30 2:17PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5,284 | 24.32% |
| HESM240517C00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 354 | 30.08% |
| HESM240517C00038000 | 2024-04-09 12:09PM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 50.00% |
| HESM240517C00039000 | 2024-03-05 11:53AM EDT | 39.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | - | 1 | 50.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240517P00018000 | 2023-10-12 12:07PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 250.39% |
| HESM240517P00020000 | 2023-10-24 10:08AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 216.02% |
| HESM240517P00021000 | 2023-11-03 10:02AM EDT | 21.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 185.55% |
| HESM240517P00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 184.77% |
| HESM240517P00023000 | 2024-01-03 12:46PM EDT | 23.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 14 | 35 | 137.50% |
| HESM240517P00024000 | 2024-03-15 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 155.86% |
| HESM240517P00025000 | 2024-03-15 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 479 | 109.38% |
| HESM240517P00026000 | 2024-04-04 10:49AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 412 | 128.71% |
| HESM240517P00027000 | 2024-04-15 12:04PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 115.63% |
| HESM240517P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 102.93% |
| HESM240517P00029000 | 2024-03-18 10:36AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 90.23% |
| HESM240517P00030000 | 2024-04-08 2:39PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 77.83% |
| HESM240517P00031000 | 2024-04-23 10:12AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 65.23% |
| HESM240517P00032000 | 2024-04-30 3:17PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 52.54% |
| HESM240517P00033000 | 2024-05-03 3:43PM EDT | 33.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 102 | 26.86% |
| HESM240517P00034000 | 2024-05-06 10:32AM EDT | 34.00 | 0.22 | 0.15 | 0.35 | -0.38 | -63.33% | 20 | 104 | 23.83% |
| HESM240517P00035000 | 2024-05-06 10:32AM EDT | 35.00 | 0.65 | 0.55 | 0.80 | -0.36 | -35.64% | 10 | 205 | 22.07% |
| HESM240517P00036000 | 2024-04-24 12:22PM EDT | 36.00 | 1.30 | 0.65 | 3.50 | 0.00 | - | 1 | 5 | 106.84% |
| HESM240517P00037000 | 2024-04-08 11:13AM EDT | 37.00 | 1.75 | 0.65 | 4.50 | 0.00 | - | 15 | 0 | 121.34% |
| HESM240517P00038000 | 2024-04-23 1:18PM EDT | 38.00 | 4.20 | 2.65 | 5.50 | 0.00 | - | 5 | 11 | 71.68% |
| HESM240517P00039000 | 2023-10-09 3:10PM EDT | 39.00 | 10.70 | 7.60 | 12.40 | 0.00 | - | 2 | 1 | 288.38% |
| HESM240517P00040000 | 2023-11-08 2:09PM EDT | 40.00 | 10.60 | 8.40 | 10.50 | 0.00 | - | 2 | 13 | 238.38% |
| HESM240517P00045000 | 2023-10-09 2:21PM EDT | 45.00 | 16.30 | 13.70 | 17.40 | 0.00 | - | 2 | 11 | 334.57% |
© 2024 Yahoo. Tutti i diritti riservati.