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
58.474,20 +3.338,62 (+6,06%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 145.00 | 15.30 | 14.10 | 16.90 | 0.00 | - | 2 | 1 | 48.71% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 150.00 | 12.80 | 10.10 | 11.50 | 0.00 | - | 5 | 76 | 35.58% |
| HES240531C00160000 | 2024-05-03 3:37PM EDT | 160.00 | 4.65 | 3.70 | 5.40 | -0.32 | -6.44% | 1,162 | 0 | 33.80% |
| HES240531C00165000 | 2024-05-03 3:53PM EDT | 165.00 | 2.12 | 2.10 | 2.90 | -0.58 | -21.48% | 2,326 | 3,068 | 30.34% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 175.00 | 0.67 | 0.25 | 1.45 | +0.28 | +71.79% | 2 | 190 | 35.88% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | - | 38 | 64.18% |
| HES240531P00135000 | 2024-04-25 3:22PM EDT | 135.00 | 0.25 | 0.05 | 0.40 | +0.03 | +13.64% | 1 | 1 | 37.89% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 140.00 | 0.45 | 0.15 | 1.90 | 0.00 | - | 9 | 19 | 48.85% |
| HES240531P00145000 | 2024-04-26 10:26AM EDT | 145.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 34 | 34 | 37.99% |
| HES240531P00150000 | 2024-05-02 10:57AM EDT | 150.00 | 1.75 | 0.95 | 2.35 | +0.35 | +25.00% | 7 | 7 | 33.56% |
| HES240531P00155000 | 2024-04-26 1:33PM EDT | 155.00 | 1.74 | 1.25 | 3.10 | 0.00 | - | 11 | 16 | 27.60% |
