Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
39.246,53 +208,37 (+0,53%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.571,87 -10,45 (-0,02%) CMC Crypto 200
1.441,61 -5,06 (-0,35%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00150000 | 2024-06-10 12:00PM EDT | 150.00 | 2.50 | 0.35 | 3.50 | -0.20 | -7.41% | 1 | 6 | 34.20% |
| HES240628C00155000 | 2024-06-07 3:56PM EDT | 155.00 | 0.50 | 0.70 | 1.00 | 0.00 | - | 55 | 60 | 25.90% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 160.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | 2 | 155 | 49.22% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 44.75% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 12 | 13 | 53.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628P00125000 | 2024-05-22 10:39AM EDT | 125.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | - | 1 | 63.94% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 53.54% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 135.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 39.94% |
| HES240628P00140000 | 2024-05-20 3:56PM EDT | 140.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 48.12% |
| HES240628P00145000 | 2024-06-06 11:53AM EDT | 145.00 | 2.57 | 0.90 | 3.40 | 0.00 | - | 3 | 15 | 36.02% |
| HES240628P00150000 | 2024-06-06 11:53AM EDT | 150.00 | 4.92 | 1.85 | 6.20 | 0.00 | - | 3 | 0 | 38.14% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 6.10 | 5.80 | 10.00 | 0.00 | - | - | 1 | 42.51% |
