Deutsche Märkte öffnen in 1 Stunde 2 Minute

Hess Corporation (HES)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
150,20-0,66 (-0,44%)
Börsenschluss: 04:00PM EDT
150,20 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HES240322C001330002024-03-08 1:01PM EDT133.0011.6615.2020.000.00-1080.66%
HES240322C001380002024-03-13 1:41PM EDT138.0012.4010.3015.000.00-1163.14%
HES240322C001400002024-03-15 9:44AM EDT140.0011.508.5012.700.00-1353.27%
HES240322C001410002024-03-13 1:41PM EDT141.009.517.4011.600.00-1296.97%
HES240322C001420002024-03-01 12:10PM EDT142.008.406.6010.200.00-4483.35%
HES240322C001430002024-03-13 11:14AM EDT143.006.705.709.800.00-5589.26%
HES240322C001440002024-03-15 9:35AM EDT144.007.805.507.700.00-1862.31%
HES240322C001450002024-03-13 9:59AM EDT145.005.104.206.400.00-1250.93%
HES240322C001460002024-03-18 12:02PM EDT146.006.223.605.500.00-51347.46%
HES240322C001470002024-03-13 3:48PM EDT147.003.501.955.000.00-201650.68%
HES240322C001480002024-03-13 1:05PM EDT148.003.201.854.300.00-531349.39%
HES240322C001490002024-03-14 3:59PM EDT149.002.801.303.700.00-113949.02%
HES240322C001500002024-03-18 3:59PM EDT150.002.500.204.100.00-3011163.82%
HES240322C001525002024-03-18 3:42PM EDT152.501.200.001.500.00-273739.26%
HES240322C001550002024-03-18 3:52PM EDT155.000.450.250.500.00-4276,34232.52%
HES240322C001575002024-03-18 11:37AM EDT157.500.200.052.250.00-31757.81%
HES240322C001600002024-03-08 2:42PM EDT160.000.350.001.350.00-101256.64%
HES240322C001625002024-02-26 3:25PM EDT162.500.330.002.150.00-4576.47%
HES240322C001650002024-02-16 10:30AM EDT165.000.750.001.350.00-1174.32%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HES240322P001050002024-03-06 2:09PM EDT105.000.050.000.850.00-11196.48%
HES240322P001100002024-03-06 2:09PM EDT110.000.050.001.100.00-1010183.98%
HES240322P001150002024-02-09 4:45PM EDT115.000.750.002.300.00--5192.97%
HES240322P001200002024-03-11 2:49PM EDT120.000.050.002.150.00-58165.87%
HES240322P001250002024-03-08 2:07PM EDT125.000.230.002.150.00-1838142.58%
HES240322P001260002024-03-11 9:58AM EDT126.000.100.002.150.00-16137.94%
HES240322P001300002024-03-13 9:30AM EDT130.000.100.002.150.00-16119.53%
HES240322P001330002024-03-15 3:07PM EDT133.000.030.002.100.00-15104.98%
HES240322P001340002024-03-01 10:30AM EDT134.001.250.001.900.00-1197.27%
HES240322P001350002024-02-28 10:30AM EDT135.001.650.001.900.00--192.77%
HES240322P001380002024-03-15 3:07PM EDT138.000.120.002.100.00-1181.88%
HES240322P001390002024-03-08 2:56PM EDT139.001.200.002.100.00-1177.20%
HES240322P001400002024-03-18 1:56PM EDT140.000.130.000.250.00-21247.27%
HES240322P001410002024-03-13 2:20PM EDT141.001.350.000.250.00-25443.56%
HES240322P001420002024-03-14 10:02AM EDT142.000.600.002.350.00-107665.77%
HES240322P001430002024-03-13 9:44AM EDT143.001.500.002.400.00-2361.28%
HES240322P001440002024-03-18 9:39AM EDT144.000.820.100.700.00-22244.92%
HES240322P001450002024-03-15 2:01PM EDT145.000.550.002.550.00-111552.44%
HES240322P001460002024-03-15 12:55PM EDT146.000.900.102.650.00-11171.78%
HES240322P001470002024-03-18 9:39AM EDT147.001.110.002.600.00-22564.43%
HES240322P001480002024-03-18 3:51PM EDT148.000.550.101.000.00-13230.52%
HES240322P001490002024-03-18 10:21AM EDT149.001.090.001.750.00-10236.82%
HES240322P001500002024-03-18 3:59PM EDT150.001.250.701.800.00-62830.27%
HES240322P001525002024-03-14 2:52PM EDT152.503.401.955.000.00--159.16%
HES240322P001600002024-03-18 9:39AM EDT160.009.007.5011.800.00-10086.28%