Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.308,40 +5,50 (+0,24%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
54.051,26 -3.128,80 (-5,47%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620C00085000 | 2024-04-04 10:27AM EDT | 85.00 | 74.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 125.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 130.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 140.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 155.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HES250620C00160000 | 2024-04-26 3:22PM EDT | 160.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.39% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 165.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 1.56% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES250620C00190000 | 2024-03-19 9:30AM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620P00085000 | 2024-04-30 2:35PM EDT | 85.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| HES250620P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 43.09% |
| HES250620P00110000 | 2024-04-30 12:42PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 29 | 18 | 0.39% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 160.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 185.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620P00195000 | 2024-04-10 3:14PM EDT | 195.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
