Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.590,44 +556,96 (+0,94%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 2024-01-09 12:35PM EDT | 100.00 | 43.79 | 45.60 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 105.00 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240517C00110000 | 2024-01-09 12:34PM EDT | 110.00 | 34.80 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 115.00 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 27.72 | 30.70 | 35.50 | 0.00 | - | 1 | 54 | 62.11% |
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 135.00 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240517C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 21.70 | 20.60 | 25.50 | +9.40 | +76.42% | 10 | 247 | 75.65% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 145.00 | 14.00 | 15.90 | 20.50 | 0.00 | - | 25 | 177 | 64.17% |
| HES240517C00150000 | 2024-04-24 3:07PM EDT | 150.00 | 9.65 | 11.30 | 16.00 | 0.00 | - | 14 | 91 | 56.73% |
| HES240517C00155000 | 2024-04-26 2:53PM EDT | 155.00 | 8.30 | 8.70 | 9.20 | +0.50 | +6.41% | 502 | 2,086 | 30.08% |
| HES240517C00160000 | 2024-04-26 3:46PM EDT | 160.00 | 5.22 | 4.70 | 7.10 | +0.72 | +16.00% | 121 | 1,770 | 38.17% |
| HES240517C00165000 | 2024-04-26 2:23PM EDT | 165.00 | 1.70 | 1.70 | 3.20 | -0.30 | -15.00% | 8 | 6,264 | 28.27% |
| HES240517C00170000 | 2024-04-26 2:02PM EDT | 170.00 | 0.50 | 0.50 | 1.00 | -0.41 | -45.05% | 6 | 703 | 22.90% |
| HES240517C00175000 | 2024-04-25 1:49PM EDT | 175.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 661 | 21.19% |
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.60 | 0.00 | 0.20 | +2.19 | +534.15% | 1 | 871 | 25.98% |
| HES240517C00185000 | 2024-04-17 12:48PM EDT | 185.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 7 | 246 | 42.04% |
| HES240517C00190000 | 2024-02-16 12:16PM EDT | 190.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 14 | 237 | 38.04% |
| HES240517C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 284 | 39.45% |
| HES240517C00200000 | 2024-03-12 12:24PM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 168 | 54.44% |
| HES240517C00210000 | 2024-02-15 1:37PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 233 | 49.41% |
| HES240517C00220000 | 2023-10-23 3:04PM EDT | 220.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 200 | 69.48% |
| HES240517C00230000 | 2024-03-27 3:19PM EDT | 230.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 84.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00070000 | 2024-04-15 11:02AM EDT | 70.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 144.92% |
| HES240517P00095000 | 2024-03-28 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 133.59% |
| HES240517P00100000 | 2024-03-22 9:45AM EDT | 100.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 20 | 563 | 110.06% |
| HES240517P00105000 | 2024-04-01 1:19PM EDT | 105.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 18 | 1,504 | 95.31% |
| HES240517P00110000 | 2024-04-17 1:40PM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 350 | 1,660 | 63.28% |
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 68 | 1,269 | 56.25% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 50.00% |
| HES240517P00125000 | 2024-04-18 2:58PM EDT | 125.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 1 | 791 | 50.20% |
| HES240517P00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.10 | 0.00 | 1.40 | +0.01 | +11.11% | 1 | 4,649 | 65.09% |
| HES240517P00135000 | 2024-04-26 2:23PM EDT | 135.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 2 | 937 | 45.17% |
| HES240517P00140000 | 2024-04-25 2:34PM EDT | 140.00 | 0.15 | 0.05 | 0.25 | -0.12 | -44.44% | 3 | 1,399 | 37.74% |
| HES240517P00145000 | 2024-04-24 1:53PM EDT | 145.00 | 0.25 | 0.10 | 0.30 | -0.23 | -47.92% | 1 | 789 | 31.57% |
| HES240517P00150000 | 2024-04-26 3:20PM EDT | 150.00 | 0.40 | 0.30 | 0.45 | -0.17 | -29.82% | 12 | 1,841 | 26.54% |
| HES240517P00155000 | 2024-04-25 2:03PM EDT | 155.00 | 1.30 | 0.65 | 0.95 | 0.00 | - | 14 | 634 | 23.61% |
| HES240517P00160000 | 2024-04-17 10:40AM EDT | 160.00 | 9.40 | 0.85 | 2.85 | 0.00 | - | 3 | 45 | 26.49% |
| HES240517P00165000 | 2024-04-26 12:01PM EDT | 165.00 | 5.40 | 3.80 | 4.50 | -3.10 | -36.47% | 1 | 138 | 20.34% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 170.00 | 9.50 | 5.60 | 8.80 | 0.00 | - | 27 | 32 | 25.81% |
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 175.00 | 18.90 | 10.00 | 14.90 | 0.00 | - | 1 | 0 | 44.20% |
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 180.00 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 177.81% |
