Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
15.444,13 +123,25 (+0,80%) Euro Stoxx 50
4.230,29 +20,98 (+0,50%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.893,90 +9,10 (+0,48%) EUR/USD
1,0749 +0,0018 (+0,17%) BTC-EUR
21.574,14 -21,55 (-0,10%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230210C00122000 | 2023-02-01 1:43PM EST | 122.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES230210C00133000 | 2023-02-07 11:30AM EST | 133.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230210C00134000 | 2023-02-06 11:26AM EST | 134.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES230210C00135000 | 2023-02-07 3:49PM EST | 135.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230210C00136000 | 2023-02-07 3:42PM EST | 136.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES230210C00137000 | 2023-02-06 1:08PM EST | 137.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES230210C00138000 | 2023-02-07 12:52PM EST | 138.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES230210C00139000 | 2023-02-07 3:12PM EST | 139.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HES230210C00140000 | 2023-02-07 3:52PM EST | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES230210C00141000 | 2023-02-07 2:51PM EST | 141.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HES230210C00142000 | 2023-02-07 3:57PM EST | 142.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HES230210C00143000 | 2023-02-07 3:59PM EST | 143.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| HES230210C00144000 | 2023-02-07 3:45PM EST | 144.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| HES230210C00145000 | 2023-02-07 3:45PM EST | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HES230210C00146000 | 2023-02-07 3:40PM EST | 146.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| HES230210C00147000 | 2023-02-07 3:46PM EST | 147.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES230210C00148000 | 2023-02-07 3:28PM EST | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES230210C00149000 | 2023-02-07 1:50PM EST | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HES230210C00150000 | 2023-02-07 3:21PM EST | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HES230210C00152500 | 2023-02-07 3:13PM EST | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES230210C00155000 | 2023-02-07 12:00PM EST | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230210C00157500 | 2023-02-06 1:50PM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230210C00160000 | 2023-02-03 3:00PM EST | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 25.00% |
| HES230210C00162500 | 2023-02-01 12:23PM EST | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES230210C00165000 | 2023-02-06 11:30AM EST | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230210C00167500 | 2023-02-03 3:44PM EST | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES230210C00170000 | 2023-02-02 9:45AM EST | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HES230210C00172500 | 2023-01-30 11:26AM EST | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES230210C00177500 | 2023-01-26 2:22PM EST | 177.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES230210C00182500 | 2023-02-01 11:54AM EST | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES230210C00185000 | 2023-01-30 11:41AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230210P00095000 | 2023-01-05 3:28PM EST | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 186.72% |
| HES230210P00115000 | 2023-01-05 3:09PM EST | 115.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 2 | 107.03% |
| HES230210P00120000 | 2023-02-06 2:11PM EST | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES230210P00122000 | 2023-02-02 11:35AM EST | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES230210P00125000 | 2023-02-07 3:58PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HES230210P00128000 | 2023-02-06 11:07AM EST | 128.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES230210P00129000 | 2023-02-03 3:45PM EST | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230210P00130000 | 2023-02-06 10:41AM EST | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HES230210P00131000 | 2023-02-07 1:50PM EST | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES230210P00132000 | 2023-02-06 10:34AM EST | 132.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230210P00133000 | 2023-02-07 1:50PM EST | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HES230210P00134000 | 2023-02-07 1:49PM EST | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HES230210P00135000 | 2023-02-07 2:10PM EST | 135.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HES230210P00136000 | 2023-02-07 3:43PM EST | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| HES230210P00137000 | 2023-02-07 12:28PM EST | 137.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HES230210P00138000 | 2023-02-07 3:45PM EST | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| HES230210P00139000 | 2023-02-07 3:45PM EST | 139.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HES230210P00140000 | 2023-02-07 3:50PM EST | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| HES230210P00141000 | 2023-02-06 10:46AM EST | 141.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HES230210P00142000 | 2023-02-07 1:21PM EST | 142.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HES230210P00143000 | 2023-02-06 12:56PM EST | 143.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| HES230210P00144000 | 2023-02-03 10:23AM EST | 144.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230210P00145000 | 2023-02-06 10:00AM EST | 145.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES230210P00146000 | 2023-02-07 3:39PM EST | 146.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230210P00147000 | 2023-02-03 10:55AM EST | 147.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES230210P00148000 | 2023-02-03 3:36PM EST | 148.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES230210P00149000 | 2023-02-03 1:35PM EST | 149.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230210P00150000 | 2023-02-03 3:36PM EST | 150.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES230210P00152500 | 2023-02-02 10:40AM EST | 152.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES230210P00155000 | 2023-01-31 3:23PM EST | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES230210P00157500 | 2023-01-30 9:50AM EST | 157.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES230210P00160000 | 2023-01-27 1:29PM EST | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| HES230210P00167500 | 2023-01-26 11:47AM EST | 167.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
