Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HES240322C00133000 | 2024-03-08 1:01PM EDT | 133.00 | 11.66 | 15.20 | 20.00 | 0.00 | - | 1 | 0 | 80.66% |
HES240322C00138000 | 2024-03-13 1:41PM EDT | 138.00 | 12.40 | 10.30 | 15.00 | 0.00 | - | 1 | 1 | 63.14% |
HES240322C00140000 | 2024-03-15 9:44AM EDT | 140.00 | 11.50 | 8.50 | 12.70 | 0.00 | - | 1 | 3 | 53.27% |
HES240322C00141000 | 2024-03-13 1:41PM EDT | 141.00 | 9.51 | 7.40 | 11.60 | 0.00 | - | 1 | 2 | 96.97% |
HES240322C00142000 | 2024-03-01 12:10PM EDT | 142.00 | 8.40 | 6.60 | 10.20 | 0.00 | - | 4 | 4 | 83.35% |
HES240322C00143000 | 2024-03-13 11:14AM EDT | 143.00 | 6.70 | 5.70 | 9.80 | 0.00 | - | 5 | 5 | 89.26% |
HES240322C00144000 | 2024-03-15 9:35AM EDT | 144.00 | 7.80 | 5.50 | 7.70 | 0.00 | - | 1 | 8 | 62.31% |
HES240322C00145000 | 2024-03-13 9:59AM EDT | 145.00 | 5.10 | 4.20 | 6.40 | 0.00 | - | 1 | 2 | 50.93% |
HES240322C00146000 | 2024-03-18 12:02PM EDT | 146.00 | 6.22 | 3.60 | 5.50 | 0.00 | - | 5 | 13 | 47.46% |
HES240322C00147000 | 2024-03-13 3:48PM EDT | 147.00 | 3.50 | 1.95 | 5.00 | 0.00 | - | 20 | 16 | 50.68% |
HES240322C00148000 | 2024-03-13 1:05PM EDT | 148.00 | 3.20 | 1.85 | 4.30 | 0.00 | - | 5 | 313 | 49.39% |
HES240322C00149000 | 2024-03-14 3:59PM EDT | 149.00 | 2.80 | 1.30 | 3.70 | 0.00 | - | 11 | 39 | 49.02% |
HES240322C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 2.50 | 0.20 | 4.10 | 0.00 | - | 30 | 111 | 63.82% |
HES240322C00152500 | 2024-03-18 3:42PM EDT | 152.50 | 1.20 | 0.00 | 1.50 | 0.00 | - | 27 | 37 | 39.26% |
HES240322C00155000 | 2024-03-18 3:52PM EDT | 155.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 427 | 6,342 | 32.52% |
HES240322C00157500 | 2024-03-18 11:37AM EDT | 157.50 | 0.20 | 0.05 | 2.25 | 0.00 | - | 3 | 17 | 57.81% |
HES240322C00160000 | 2024-03-08 2:42PM EDT | 160.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 56.64% |
HES240322C00162500 | 2024-02-26 3:25PM EDT | 162.50 | 0.33 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 76.47% |
HES240322C00165000 | 2024-02-16 10:30AM EDT | 165.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 74.32% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HES240322P00105000 | 2024-03-06 2:09PM EDT | 105.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 196.48% |
HES240322P00110000 | 2024-03-06 2:09PM EDT | 110.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 183.98% |
HES240322P00115000 | 2024-02-09 4:45PM EDT | 115.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 5 | 192.97% |
HES240322P00120000 | 2024-03-11 2:49PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 165.87% |
HES240322P00125000 | 2024-03-08 2:07PM EDT | 125.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 18 | 38 | 142.58% |
HES240322P00126000 | 2024-03-11 9:58AM EDT | 126.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 137.94% |
HES240322P00130000 | 2024-03-13 9:30AM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 119.53% |
HES240322P00133000 | 2024-03-15 3:07PM EDT | 133.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 104.98% |
HES240322P00134000 | 2024-03-01 10:30AM EDT | 134.00 | 1.25 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 97.27% |
HES240322P00135000 | 2024-02-28 10:30AM EDT | 135.00 | 1.65 | 0.00 | 1.90 | 0.00 | - | - | 1 | 92.77% |
HES240322P00138000 | 2024-03-15 3:07PM EDT | 138.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 81.88% |
HES240322P00139000 | 2024-03-08 2:56PM EDT | 139.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 77.20% |
HES240322P00140000 | 2024-03-18 1:56PM EDT | 140.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 47.27% |
HES240322P00141000 | 2024-03-13 2:20PM EDT | 141.00 | 1.35 | 0.00 | 0.25 | 0.00 | - | 2 | 54 | 43.56% |
HES240322P00142000 | 2024-03-14 10:02AM EDT | 142.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 10 | 76 | 65.77% |
HES240322P00143000 | 2024-03-13 9:44AM EDT | 143.00 | 1.50 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 61.28% |
HES240322P00144000 | 2024-03-18 9:39AM EDT | 144.00 | 0.82 | 0.10 | 0.70 | 0.00 | - | 22 | 2 | 44.92% |
HES240322P00145000 | 2024-03-15 2:01PM EDT | 145.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 11 | 15 | 52.44% |
HES240322P00146000 | 2024-03-15 12:55PM EDT | 146.00 | 0.90 | 0.10 | 2.65 | 0.00 | - | 1 | 11 | 71.78% |
HES240322P00147000 | 2024-03-18 9:39AM EDT | 147.00 | 1.11 | 0.00 | 2.60 | 0.00 | - | 22 | 5 | 64.43% |
HES240322P00148000 | 2024-03-18 3:51PM EDT | 148.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 13 | 2 | 30.52% |
HES240322P00149000 | 2024-03-18 10:21AM EDT | 149.00 | 1.09 | 0.00 | 1.75 | 0.00 | - | 10 | 2 | 36.82% |
HES240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 1.25 | 0.70 | 1.80 | 0.00 | - | 6 | 28 | 30.27% |
HES240322P00152500 | 2024-03-14 2:52PM EDT | 152.50 | 3.40 | 1.95 | 5.00 | 0.00 | - | - | 1 | 59.16% |
HES240322P00160000 | 2024-03-18 9:39AM EDT | 160.00 | 9.00 | 7.50 | 11.80 | 0.00 | - | 10 | 0 | 86.28% |