Deutsche Märkte öffnen in 2 Stunden 14 Minuten
Nikkei 225
31.723,66 -648,24 (-2,00%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.122,42 +135,34 (+0,54%) CMC Crypto 200
565,83 +3,18 (+0,57%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230929C00140000 | 2023-09-26 1:51PM EDT | 140.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HES230929C00144000 | 2023-08-25 11:05AM EDT | 144.00 | 8.80 | 6.70 | 7.20 | 0.00 | - | 3 | 0 | 0.00% |
| HES230929C00145000 | 2023-09-27 3:55PM EDT | 145.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HES230929C00147000 | 2023-09-27 9:31AM EDT | 147.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230929C00148000 | 2023-08-29 9:56AM EDT | 148.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230929C00149000 | 2023-09-27 3:58PM EDT | 149.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES230929C00150000 | 2023-09-27 12:05PM EDT | 150.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| HES230929C00152500 | 2023-09-27 10:17AM EDT | 152.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HES230929C00155000 | 2023-09-27 3:51PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HES230929C00157500 | 2023-09-27 2:50PM EDT | 157.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| HES230929C00160000 | 2023-09-27 3:52PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| HES230929C00162500 | 2023-09-27 3:47PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| HES230929C00165000 | 2023-09-27 2:53PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| HES230929C00167500 | 2023-09-27 2:52PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| HES230929C00170000 | 2023-09-25 1:26PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES230929C00172500 | 2023-09-20 12:06PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| HES230929C00175000 | 2023-09-14 3:47PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| HES230929C00177500 | 2023-09-18 1:29PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HES230929C00180000 | 2023-09-18 12:22PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HES230929C00185000 | 2023-09-08 2:19PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HES230929C00200000 | 2023-08-14 1:58PM EDT | 200.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 140.63% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230929P00130000 | 2023-08-23 1:43PM EDT | 130.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 128.52% |
| HES230929P00135000 | 2023-09-19 12:41PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HES230929P00139000 | 2023-09-25 9:33AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HES230929P00140000 | 2023-09-26 10:12AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES230929P00142000 | 2023-09-25 3:44PM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230929P00143000 | 2023-09-14 10:24AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HES230929P00144000 | 2023-09-25 12:44PM EDT | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES230929P00145000 | 2023-09-25 1:04PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES230929P00146000 | 2023-09-27 12:33PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES230929P00147000 | 2023-09-25 1:16PM EDT | 147.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES230929P00148000 | 2023-09-26 12:22PM EDT | 148.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES230929P00149000 | 2023-09-27 12:34PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HES230929P00150000 | 2023-09-27 1:16PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HES230929P00152500 | 2023-09-27 2:40PM EDT | 152.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| HES230929P00155000 | 2023-09-27 3:43PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| HES230929P00157500 | 2023-09-27 3:15PM EDT | 157.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| HES230929P00160000 | 2023-09-27 12:29PM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES230929P00162500 | 2023-09-21 11:32AM EDT | 162.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES230929P00165000 | 2023-09-20 10:34AM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
