Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.953,63 +84,25 (+0,21%) Gold
2.423,30 +37,80 (+1,58%) EUR/USD
1,0879 +0,0009 (+0,09%) 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:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00165000 | 2024-05-16 11:40AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.05 | 0.00 | - | 157 | 7,262 | 44.53% |
| HES240524C00165000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.25 | 0.00 | - | 213 | 204 | 22.32% |
| HES240531C00165000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 0.60 | 0.45 | 0.85 | 0.00 | - | 2 | 6,649 | 24.22% |
| HES240607C00165000 | 2024-05-16 1:17PM EDT | 2024-06-07 | 0.95 | 0.55 | 1.55 | 0.00 | - | 2 | 501 | 25.90% |
| HES240614C00165000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 1.59 | 0.70 | 2.00 | 0.00 | - | 1 | 1 | 25.59% |
| HES240621C00165000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 1.85 | 1.65 | 2.10 | +0.10 | +5.71% | 306 | 3,348 | 23.55% |
| HES240719C00165000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 23.13% |
| HES240816C00165000 | 2024-05-17 1:09PM EDT | 2024-08-16 | 5.00 | 4.80 | 5.90 | -1.10 | -18.03% | 7 | 250 | 27.56% |
| HES240920C00165000 | 2024-05-13 1:42PM EDT | 2024-09-20 | 7.45 | 6.20 | 7.00 | 0.00 | - | 3 | 72 | 26.48% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 9.00 | 9.80 | 0.00 | - | 1 | 1 | 28.40% |
| HES241220C00165000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 10.10 | 10.00 | 10.70 | -0.60 | -5.61% | 2 | 84 | 27.88% |
| HES250117C00165000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 10.67 | 11.00 | 12.30 | 0.00 | - | 2 | 129 | 29.34% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 13.60 | 16.80 | 0.00 | - | 7 | 7 | 29.82% |
| HES260116C00165000 | 2024-05-13 10:14AM EDT | 2026-01-16 | 22.20 | 18.80 | 23.40 | 0.00 | - | 1 | 84 | 32.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-05-17 12:16PM EDT | 2024-05-17 | 7.90 | 6.10 | 9.20 | +2.30 | +41.07% | 2 | 2 | 91.21% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 5.80 | 9.10 | 0.00 | - | 1 | 1 | 51.69% |
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.60 | 7.10 | 9.30 | 0.00 | - | 8 | 229 | 25.51% |
| HES240719P00165000 | 2024-05-14 3:34PM EDT | 2024-07-19 | 10.70 | 8.80 | 10.20 | +1.46 | +15.80% | 20 | 8 | 22.89% |
| HES240816P00165000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 11.45 | 10.40 | 11.70 | +0.95 | +9.05% | 4 | 4 | 24.12% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 11.20 | 12.60 | 0.00 | - | 42 | 18 | 23.03% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 14.10 | 15.20 | 0.00 | - | - | 4 | 23.02% |
| HES250117P00165000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 16.70 | 15.00 | 16.40 | +1.70 | +11.33% | 10 | 105 | 24.01% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 17.70 | 21.30 | 0.00 | - | - | 5 | 26.27% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 22.70 | 20.00 | 23.90 | 0.00 | - | 22 | 38 | 24.47% |
