Deutsche Märkte öffnen in 3 Stunden 17 Minuten
Nikkei 225
38.782,08 -138,18 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.512,61 -328,68 (-0,54%) CMC Crypto 200
1.377,23 -16,81 (-1,21%) 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:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00140000 | 2024-05-16 9:47AM EDT | 2024-05-17 | 15.82 | 14.40 | 18.70 | -2.88 | -15.40% | 1 | 247 | 132.03% |
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 14.60 | 18.90 | 0.00 | - | 1 | 0 | 53.56% |
| HES240621C00140000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 21.33 | 15.60 | 19.50 | 0.00 | - | 4 | 217 | 49.21% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 22.00 | 17.10 | 19.50 | 0.00 | - | - | 1 | 36.90% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 23.50 | 18.60 | 22.20 | 0.00 | - | 7 | 397 | 41.80% |
| HES240920C00140000 | 2024-05-15 3:04PM EDT | 2024-09-20 | 21.50 | 20.00 | 22.60 | 0.00 | - | 4 | 67 | 36.90% |
| HES241115C00140000 | 2024-05-15 3:41PM EDT | 2024-11-15 | 24.00 | 22.80 | 25.10 | 0.00 | - | 5 | 37 | 37.43% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 23.80 | 24.30 | 27.10 | -2.40 | -9.16% | 1 | 558 | 36.78% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 39.03% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 38.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00140000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.93 | 0.00 | 0.35 | 0.00 | - | 20 | 1,411 | 123.83% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 2024-05-31 | 0.45 | 0.00 | 2.20 | 0.00 | - | 9 | 19 | 50.68% |
| HES240607P00140000 | 2024-05-15 11:30AM EDT | 2024-06-07 | 0.27 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 39.31% |
| HES240614P00140000 | 2024-05-07 3:53PM EDT | 2024-06-14 | 0.60 | 0.15 | 0.70 | 0.00 | - | - | 4 | 31.81% |
| HES240621P00140000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.68 | 0.25 | 2.85 | +0.03 | +4.62% | 1 | 1,781 | 46.81% |
| HES240719P00140000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 1.45 | 1.35 | 2.10 | 0.00 | - | 2 | 3,394 | 30.92% |
| HES240816P00140000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 3.09 | 1.55 | 3.30 | 0.00 | - | 3 | 259 | 31.27% |
| HES240920P00140000 | 2024-05-14 11:40AM EDT | 2024-09-20 | 3.07 | 2.40 | 4.30 | 0.00 | - | 1 | 2 | 30.19% |
| HES241115P00140000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 4.40 | 4.90 | 5.80 | 0.00 | - | 5 | 15 | 29.41% |
| HES241220P00140000 | 2024-05-14 11:41AM EDT | 2024-12-20 | 5.40 | 5.30 | 6.50 | 0.00 | - | 4 | 23 | 28.71% |
| HES250117P00140000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 6.90 | 5.00 | 7.40 | 0.00 | - | 6 | 1,138 | 29.12% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 9.66 | 8.60 | 10.90 | 0.00 | - | - | 1 | 29.06% |
| HES260116P00140000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 13.50 | 12.50 | 14.70 | +0.20 | +1.50% | 1 | 46 | 28.86% |
