Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.782,08 -138,18 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.266,65 -510,26 (-0,84%) CMC Crypto 200
1.376,36 -17,69 (-1,27%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.34 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 1 |
| 43.79 | 0.00 | - | - | 1 | 100.00 | 0.04 | 0.00 | - | 500 | 561 |
| 39.06 | 0.00 | - | 4 | 8 | 105.00 | 0.05 | 0.00 | - | 1,500 | 1,504 |
| 34.80 | 0.00 | - | 2 | 3 | 110.00 | 0.25 | 0.00 | - | 350 | 1,660 |
| 34.70 | 0.00 | - | 1 | 0 | 115.00 | 0.05 | 0.00 | - | 68 | 1,269 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 912 | 960 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | 5 | 791 |
| 27.72 | 0.00 | - | 1 | 54 | 130.00 | 0.10 | 0.00 | - | 7 | 4,649 |
| 17.70 | 0.00 | - | 35 | 115 | 135.00 | 0.05 | 0.00 | - | 7 | 930 |
| 15.82 | -2.88 | -15.40% | 1 | 247 | 140.00 | 0.93 | 0.00 | - | 20 | 1,411 |
| - | - | - | - | - | 142.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 144.00 | 0.95 | 0.00 | - | - | 2 |
| 14.00 | 0.00 | - | 25 | 177 | 145.00 | 0.10 | 0.00 | - | 2 | 746 |
| 13.20 | 0.00 | - | - | 20 | 146.00 | 0.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 147.00 | 0.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 148.00 | 1.35 | 0.00 | - | - | 56 |
| - | - | - | - | - | 149.00 | 0.34 | 0.00 | - | 2 | 33 |
| 6.40 | -0.10 | -1.54% | 1 | 88 | 150.00 | 0.33 | 0.00 | - | 10 | 1,684 |
| 7.34 | 0.00 | - | 12 | 7 | 152.50 | 0.25 | 0.00 | - | 2 | 513 |
| 2.15 | 0.00 | - | 41 | 1,792 | 155.00 | 0.35 | -0.25 | -41.67% | 28 | 1,901 |
| 0.65 | +0.05 | +8.33% | 5 | 73 | 157.50 | 1.45 | +0.25 | +20.83% | 84 | 287 |
| 0.23 | -0.12 | -34.29% | 28 | 2,324 | 160.00 | 4.29 | +0.75 | +21.19% | 5 | 77 |
| 0.10 | -0.15 | -60.00% | 44 | 5,629 | 162.50 | 3.60 | 0.00 | - | 5 | 165 |
| 0.23 | +0.18 | +360.00% | 157 | 7,266 | 165.00 | 5.60 | 0.00 | - | 1 | 2 |
| 1.12 | 0.00 | - | 2 | 13 | 167.50 | 7.37 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 491 | 170.00 | 9.50 | 0.00 | - | 27 | 0 |
| 0.42 | 0.00 | - | - | 13 | 172.50 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 663 | 175.00 | 18.90 | 0.00 | - | 1 | 0 |
| 2.60 | 0.00 | - | 1 | 870 | 180.00 | 39.94 | 0.00 | - | 110 | 0 |
| 0.36 | 0.00 | - | 7 | 246 | 185.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 14 | 237 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 284 | 195.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 60 | 168 | 200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 233 | 210.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 200 | 220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 8 | 230.00 | - | - | - | - | - |
