Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.502,18 +1.294,81 (+2,15%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 27.00 | 21.90 | 26.20 | 0.00 | - | 8 | 131 | 60.91% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 22.80 | 27.10 | 0.00 | - | - | 17 | 50.51% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 24.00 | 28.30 | 0.00 | - | 8 | 40 | 47.36% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 47.71% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 28.10 | 27.50 | 31.50 | 0.00 | - | - | 1 | 42.82% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 27.50% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 42.17% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 35.83% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00135000 | 2024-05-14 1:53PM EDT | 2024-05-24 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 95.02% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.66% |
| HES240607P00135000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 0.51 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 54.86% |
| HES240621P00135000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.52 | 0.10 | 0.60 | +0.08 | +18.18% | 10 | 1,269 | 36.38% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.49 | 0.10 | 2.10 | 0.00 | - | 40 | 50 | 39.25% |
| HES240816P00135000 | 2024-05-15 11:55AM EDT | 2024-08-16 | 1.80 | 0.00 | 2.15 | 0.00 | - | 2 | 747 | 32.94% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 36.16% |
| HES241115P00135000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 3.50 | 2.50 | 4.60 | 0.00 | - | - | 9 | 31.68% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 4.00 | 5.30 | 0.00 | - | 9 | 9 | 30.99% |
| HES250117P00135000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 5.60 | 3.50 | 7.70 | +0.10 | +1.82% | 2 | 286 | 35.24% |
| HES260116P00135000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 12.00 | 10.20 | 13.10 | 0.00 | - | 1 | 47 | 30.48% |
