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
58.756,40 -790,46 (-1,33%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 100.00 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 0.00% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 0.00% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 120.00 | 43.80 | 43.20 | 48.00 | +12.25 | +38.83% | 6 | 3 | 56.40% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 135.00 | 27.79 | 29.80 | 34.40 | 0.00 | - | 2 | 50 | 46.09% |
| HES240920C00140000 | 2024-04-26 11:36AM EDT | 140.00 | 26.30 | 25.70 | 30.00 | +0.28 | +1.08% | 8 | 71 | 42.82% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 145.00 | 23.40 | 22.30 | 26.00 | +6.50 | +38.46% | 3 | 96 | 40.48% |
| HES240920C00150000 | 2024-04-25 9:41AM EDT | 150.00 | 18.40 | 18.10 | 22.50 | +0.05 | +0.27% | 20 | 72 | 39.12% |
| HES240920C00155000 | 2024-04-25 12:43PM EDT | 155.00 | 15.15 | 14.00 | 18.50 | 0.00 | - | 1 | 42 | 35.96% |
| HES240920C00160000 | 2024-04-25 9:41AM EDT | 160.00 | 12.40 | 10.50 | 13.90 | +0.05 | +0.40% | 20 | 102 | 30.89% |
| HES240920C00165000 | 2024-04-10 9:32AM EDT | 165.00 | 10.00 | 9.20 | 10.70 | +1.85 | +22.70% | 3 | 12 | 28.72% |
| HES240920C00170000 | 2024-04-02 3:03PM EDT | 170.00 | 6.10 | 7.10 | 8.30 | 0.00 | - | 13 | 69 | 27.72% |
| HES240920C00175000 | 2024-04-25 12:48PM EDT | 175.00 | 5.00 | 3.60 | 6.00 | 0.00 | - | 26 | 270 | 26.11% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 180.00 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 28.46% |
| HES240920C00185000 | 2024-02-22 12:07PM EDT | 185.00 | 2.60 | 0.35 | 4.10 | 0.00 | - | 12 | 17 | 27.75% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 190.00 | 1.25 | 0.90 | 1.90 | 0.00 | - | 23 | 24 | 23.14% |
| HES240920C00195000 | 2024-04-12 2:36PM EDT | 195.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 44 | 99 | 24.30% |
| HES240920C00200000 | 2024-03-13 9:54AM EDT | 200.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 1 | 22 | 23.18% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00085000 | 2024-02-27 3:46PM EDT | 85.00 | 1.25 | 0.25 | 2.85 | 0.00 | - | - | 1 | 68.99% |
| HES240920P00090000 | 2024-03-12 10:37AM EDT | 90.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 60.77% |
| HES240920P00095000 | 2024-02-20 3:47PM EDT | 95.00 | 1.87 | 0.75 | 1.75 | 0.00 | - | 20 | 21 | 56.03% |
| HES240920P00100000 | 2024-02-20 3:47PM EDT | 100.00 | 2.19 | 1.20 | 2.15 | 0.00 | - | - | 20 | 55.25% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240920P00110000 | 2024-03-01 10:50AM EDT | 110.00 | 3.00 | 1.75 | 2.20 | 0.00 | - | 10 | 10 | 49.89% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 115.00 | 1.15 | 0.20 | 3.70 | 0.00 | - | 6 | 10 | 53.53% |
| HES240920P00120000 | 2024-03-27 3:09PM EDT | 120.00 | 3.30 | 0.55 | 2.30 | 0.00 | - | 69 | 324 | 41.71% |
| HES240920P00125000 | 2024-04-22 12:18PM EDT | 125.00 | 2.70 | 0.10 | 3.60 | 0.00 | - | 1 | 219 | 43.62% |
| HES240920P00130000 | 2024-04-23 10:49AM EDT | 130.00 | 3.00 | 0.25 | 2.95 | 0.00 | - | 10 | 77 | 36.33% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 135.00 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 36.51% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 140.00 | 3.60 | 1.45 | 5.10 | 0.00 | - | 1 | 2 | 35.33% |
| HES240920P00145000 | 2024-04-11 10:08AM EDT | 145.00 | 6.13 | 2.10 | 6.20 | 0.00 | - | 10 | 10 | 33.88% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 150.00 | 8.00 | 3.10 | 7.40 | 0.00 | - | 5 | 7 | 32.16% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 155.00 | 9.80 | 4.50 | 8.80 | 0.00 | - | 120 | 117 | 30.40% |
| HES240920P00160000 | 2024-04-16 1:33PM EDT | 160.00 | 9.70 | 7.40 | 8.70 | -5.80 | -37.42% | 1 | 2 | 24.31% |
| HES240920P00165000 | 2024-02-27 12:00PM EDT | 165.00 | 23.60 | 17.40 | 19.40 | 0.00 | - | - | 6 | 43.90% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 170.00 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 43.93% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 175.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 60.16% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 180.00 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 62.19% |
