Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.518,13 +3.493,75 (+6,35%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 19.60 | 24.50 | 0.00 | - | - | 6 | 56.45% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 17.60 | 22.40 | 0.00 | - | - | 1 | 105.76% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.60 | 16.40 | 0.00 | - | - | 1 | 83.98% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.60 | 13.40 | 0.00 | - | - | 1 | 72.85% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 4.60 | 8.80 | 0.00 | - | 1 | 2 | 54.27% |
| HES240510C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 1.95 | 3.40 | 6.40 | -3.45 | -63.89% | 5 | 104 | 45.22% |
| HES240510C00157500 | 2024-05-03 12:52PM EDT | 157.50 | 1.65 | 2.15 | 3.80 | -2.55 | -60.71% | 131 | 18 | 32.89% |
| HES240510C00160000 | 2024-05-03 3:29PM EDT | 160.00 | 1.05 | 0.40 | 3.10 | -1.05 | -50.00% | 60 | 27 | 38.67% |
| HES240510C00162500 | 2024-05-03 3:29PM EDT | 162.50 | 0.50 | 0.40 | 1.40 | -0.40 | -44.44% | 212 | 12 | 30.13% |
| HES240510C00165000 | 2024-05-03 3:11PM EDT | 165.00 | 0.22 | 0.10 | 0.35 | -1.13 | -83.70% | 2 | 5 | 22.66% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 1.90 | 0.00 | - | 2 | 10 | 52.91% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 56.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 137.40% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | - | 8 | 69.39% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 66.36% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 2.20 | 0.00 | - | - | 5 | 63.77% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 43.65% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 57.57% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 54.88% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 51.71% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 21 | 21 | 65.85% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 62.77% |
| HES240510P00155000 | 2024-05-03 11:48AM EDT | 155.00 | 1.00 | 0.00 | 2.05 | +0.40 | +66.67% | 12 | 3,778 | 39.50% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 69.80% |
