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
59.408,49 +507,51 (+0,86%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 0.00% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 0.00% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 113.64% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 105.00 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 0.00% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 120.00 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 125.00 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 0.00% |
| HES240621C00130000 | 2024-04-22 12:13PM EDT | 130.00 | 27.05 | 32.00 | 36.00 | 0.00 | - | 1 | 35 | 63.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 135.00 | 27.00 | 27.50 | 31.50 | 0.00 | - | 8 | 131 | 58.87% |
| HES240621C00140000 | 2024-04-19 10:07AM EDT | 140.00 | 17.80 | 23.00 | 26.50 | 0.00 | - | 4 | 207 | 51.50% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 20.00 | 18.50 | 22.00 | +1.00 | +5.26% | 7 | 349 | 46.73% |
| HES240621C00150000 | 2024-04-25 2:52PM EDT | 150.00 | 14.67 | 14.10 | 18.00 | 0.00 | - | 52 | 2,380 | 43.77% |
| HES240621C00155000 | 2024-04-25 11:55AM EDT | 155.00 | 9.50 | 9.50 | 14.00 | 0.00 | - | 14 | 515 | 39.81% |
| HES240621C00160000 | 2024-04-26 2:51PM EDT | 160.00 | 7.80 | 5.90 | 10.10 | -0.20 | -2.50% | 3 | 1,313 | 35.17% |
| HES240621C00165000 | 2024-04-26 2:45PM EDT | 165.00 | 4.80 | 3.40 | 5.70 | -0.25 | -4.95% | 314 | 2,312 | 27.08% |
| HES240621C00170000 | 2024-04-26 12:16PM EDT | 170.00 | 2.50 | 1.80 | 4.00 | -0.38 | -13.19% | 1 | 2,209 | 27.67% |
| HES240621C00175000 | 2024-04-26 3:27PM EDT | 175.00 | 1.80 | 0.70 | 3.30 | +0.72 | +66.67% | 1,000 | 1,865 | 30.81% |
| HES240621C00180000 | 2024-04-25 12:42PM EDT | 180.00 | 1.00 | 0.10 | 2.35 | 0.00 | - | 9 | 11,774 | 31.45% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 31.01% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 25.81% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 46.66% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 35.85% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 42.04% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 47.75% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-04-24 12:31PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 45 | 84.38% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 134.57% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 125.29% |
| HES240621P00080000 | 2023-12-28 4:58PM EDT | 80.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 10 | 12 | 118.07% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 107.47% |
| HES240621P00090000 | 2024-01-02 10:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240621P00095000 | 2024-04-11 10:31AM EDT | 95.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 31 | 3,199 | 76.17% |
| HES240621P00100000 | 2024-04-11 11:55AM EDT | 100.00 | 0.56 | 0.00 | 1.05 | 0.00 | - | 61 | 8,170 | 70.46% |
| HES240621P00105000 | 2024-04-25 2:50PM EDT | 105.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 20 | 506 | 64.89% |
| HES240621P00110000 | 2024-04-25 2:53PM EDT | 110.00 | 0.38 | 0.00 | 1.15 | 0.00 | - | 55 | 100 | 59.47% |
| HES240621P00115000 | 2024-04-25 9:50AM EDT | 115.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 4 | 25,799 | 52.30% |
| HES240621P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.63 | 0.00 | 1.70 | 0.00 | - | 3 | 2,831 | 52.47% |
| HES240621P00125000 | 2024-04-24 3:58PM EDT | 125.00 | 0.70 | 0.10 | 0.70 | +0.01 | +1.45% | 20 | 10,877 | 44.68% |
| HES240621P00130000 | 2024-04-26 3:11PM EDT | 130.00 | 0.70 | 0.25 | 2.60 | 0.00 | - | 49 | 2,775 | 56.84% |
| HES240621P00135000 | 2024-04-26 3:27PM EDT | 135.00 | 0.80 | 0.40 | 2.20 | -0.20 | -20.00% | 1 | 1,244 | 47.21% |
| HES240621P00140000 | 2024-04-26 12:41PM EDT | 140.00 | 1.03 | 0.60 | 3.10 | -1.19 | -53.60% | 1 | 1,524 | 46.41% |
| HES240621P00145000 | 2024-04-26 9:56AM EDT | 145.00 | 2.45 | 1.05 | 2.60 | +0.50 | +25.64% | 18 | 3,325 | 36.59% |
| HES240621P00150000 | 2024-04-26 10:06AM EDT | 150.00 | 2.80 | 0.85 | 3.00 | +0.05 | +1.82% | 25 | 437 | 31.85% |
| HES240621P00155000 | 2024-04-25 2:52PM EDT | 155.00 | 3.40 | 2.15 | 3.70 | -0.50 | -12.82% | 4 | 337 | 27.74% |
| HES240621P00160000 | 2024-04-26 2:29PM EDT | 160.00 | 5.00 | 3.80 | 5.60 | -0.60 | -10.71% | 127 | 304 | 27.21% |
| HES240621P00165000 | 2024-04-17 10:46AM EDT | 165.00 | 15.00 | 4.50 | 8.30 | 0.00 | - | 5 | 128 | 27.60% |
| HES240621P00170000 | 2024-04-25 10:03AM EDT | 170.00 | 12.40 | 7.50 | 11.40 | 0.00 | - | 30 | 185 | 27.38% |
| HES240621P00175000 | 2024-03-13 9:42AM EDT | 175.00 | 26.30 | 14.80 | 18.80 | 0.00 | - | - | 1 | 44.10% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 101.26% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
