Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.958,64 +89,26 (+0,22%) Gold
2.423,40 +37,90 (+1,59%) EUR/USD
1,0880 +0,0011 (+0,10%) Bitcoin EUR
61.396,29 +1.512,86 (+2,53%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00150000 | 2024-05-17 10:46AM EDT | 2024-05-17 | 6.81 | 5.80 | 9.30 | +0.41 | +6.41% | 11 | 88 | 123.54% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 2024-05-31 | 12.80 | 7.80 | 9.40 | 0.00 | - | 5 | 76 | 32.98% |
| HES240621C00150000 | 2024-05-16 1:45PM EDT | 2024-06-21 | 9.00 | 9.60 | 12.10 | 0.00 | - | 22 | 2,371 | 37.95% |
| HES240719C00150000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 11.20 | 11.50 | 12.00 | +0.20 | +1.82% | 7 | 99 | 28.03% |
| HES240816C00150000 | 2024-05-17 10:39AM EDT | 2024-08-16 | 12.78 | 13.10 | 14.80 | -4.77 | -27.18% | 1 | 293 | 33.15% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 15.35 | 14.80 | 16.30 | 0.00 | - | 1 | 70 | 32.56% |
| HES241115C00150000 | 2024-05-16 1:20PM EDT | 2024-11-15 | 17.50 | 17.40 | 18.90 | 0.00 | - | 1 | 7 | 33.32% |
| HES241220C00150000 | 2024-05-16 3:08PM EDT | 2024-12-20 | 18.40 | 17.30 | 19.80 | 0.00 | - | 1 | 35 | 32.48% |
| HES250117C00150000 | 2024-04-30 1:13PM EDT | 2025-01-17 | 21.85 | 18.20 | 21.90 | 0.00 | - | 1 | 1,302 | 34.86% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 25.00 | 23.00 | 27.00 | 0.00 | - | - | 3 | 35.47% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00150000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.33 | 0.00 | 2.15 | 0.00 | - | 10 | 1,684 | 119.73% |
| HES240524P00150000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.60 | 0.05 | 2.35 | 0.00 | - | 3 | 6 | 60.33% |
| HES240531P00150000 | 2024-05-14 11:49AM EDT | 2024-05-31 | 0.50 | 0.15 | 0.75 | 0.00 | - | 18 | 28 | 27.00% |
| HES240607P00150000 | 2024-05-15 1:29PM EDT | 2024-06-07 | 1.10 | 0.65 | 1.30 | 0.00 | - | 4 | 17 | 27.61% |
| HES240614P00150000 | 2024-05-13 10:55AM EDT | 2024-06-14 | 1.25 | 0.85 | 3.30 | 0.00 | - | 10 | 10 | 38.04% |
| HES240621P00150000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 1.90 | 1.60 | 2.15 | -0.45 | -19.15% | 1 | 1,482 | 27.20% |
| HES240719P00150000 | 2024-05-17 10:40AM EDT | 2024-07-19 | 3.00 | 2.45 | 3.00 | -0.50 | -14.29% | 320 | 337 | 24.28% |
| HES240816P00150000 | 2024-04-30 2:09PM EDT | 2024-08-16 | 4.61 | 3.30 | 5.20 | 0.00 | - | 1 | 22 | 28.13% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 6.00 | 6.90 | 0.00 | - | 5 | 7 | 28.93% |
| HES241115P00150000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 6.50 | 7.10 | 7.90 | 0.00 | - | 3 | 130 | 26.51% |
| HES241220P00150000 | 2024-05-17 1:43PM EDT | 2024-12-20 | 8.50 | 7.80 | 8.60 | -3.60 | -29.75% | 1 | 2 | 25.83% |
| HES250117P00150000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 9.48 | 8.20 | 9.90 | 0.00 | - | 1 | 83 | 26.99% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 13.20 | 11.90 | 13.80 | 0.00 | - | 10 | 11 | 27.42% |
| HES260116P00150000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 17.10 | 15.10 | 17.70 | 0.00 | - | 1 | 42 | 27.25% |
