Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
38.853,60 +133,13 (+0,34%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Bitcoin EUR
62.214,56 -714,27 (-1,14%) CMC Crypto 200
1.420,85 +7,89 (+0,56%) Nasdaq Compositive
17.667,56 +59,12 (+0,34%) S&P 500
5.433,74 +12,71 (+0,23%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00090000 | 2024-01-18 12:08PM EDT | 90.00 | 47.70 | 58.50 | 63.00 | 0.00 | - | 6 | 6 | 133.62% |
| HES240816C00100000 | 2024-01-18 3:46PM EDT | 100.00 | 40.30 | 49.50 | 53.50 | 0.00 | - | 21 | 21 | 117.36% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 105.00 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 110.23% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 120.00 | 39.15 | 40.00 | 44.50 | 0.00 | - | 2 | 15 | 132.92% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 33.17 | 35.20 | 40.00 | 0.00 | - | 1 | 100 | 122.71% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 105.91% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 135.00 | 21.08 | 24.00 | 28.30 | 0.00 | - | 8 | 40 | 92.92% |
| HES240816C00140000 | 2024-05-22 2:53PM EDT | 140.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240816C00145000 | 2024-06-12 2:45PM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240816C00150000 | 2024-06-12 3:15PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HES240816C00155000 | 2024-06-12 1:26PM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES240816C00160000 | 2024-06-13 3:37PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240816C00165000 | 2024-06-03 1:40PM EDT | 165.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| HES240816C00170000 | 2024-05-29 3:15PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| HES240816C00175000 | 2024-05-31 10:48AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240816C00180000 | 2024-06-04 3:32PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| HES240816C00185000 | 2024-06-05 12:10PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HES240816C00190000 | 2024-02-29 11:24AM EDT | 190.00 | 0.80 | 0.75 | 1.40 | 0.00 | - | 177 | 172 | 49.41% |
| HES240816C00195000 | 2024-06-05 3:51PM EDT | 195.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240816C00200000 | 2024-06-03 12:29PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 89.94% |
| HES240816P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240816P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HES240816P00095000 | 2024-02-26 11:57AM EDT | 95.00 | 1.35 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 69.14% |
| HES240816P00100000 | 2024-03-07 1:33PM EDT | 100.00 | 2.10 | 0.30 | 1.15 | 0.00 | - | 2 | 32 | 55.84% |
| HES240816P00105000 | 2024-06-12 9:45AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 110.00 | 0.90 | 0.10 | 1.80 | 0.00 | - | 1 | 76 | 55.49% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 115.00 | 1.00 | 0.05 | 2.45 | 0.00 | - | 11 | 33 | 53.82% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 120.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 2 | 24 | 41.82% |
| HES240816P00125000 | 2024-05-22 2:55PM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES240816P00130000 | 2024-06-05 3:46PM EDT | 130.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240816P00135000 | 2024-06-12 12:17PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240816P00140000 | 2024-06-13 12:31PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES240816P00145000 | 2024-06-13 2:51PM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| HES240816P00150000 | 2024-06-12 10:38AM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240816P00155000 | 2024-06-06 3:09PM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| HES240816P00160000 | 2024-06-07 11:07AM EDT | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HES240816P00165000 | 2024-05-31 1:22PM EDT | 165.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 170.00 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 0.00% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 175.00 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 0.00% |
