Deutsche Märkte schließen in 6 Stunden 1 Minuten

Hess Corporation (HES)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,27+5,97 (+4,35%)
Börsenschluss: 04:00PM EST
142,40 -0,87 (-0,61%)
Nachbörse: 07:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HES230210C001220002023-02-01 1:43PM EST122.0019.800.000.000.00--00.00%
HES230210C001330002023-02-07 11:30AM EST133.005.950.000.000.00-100.00%
HES230210C001340002023-02-06 11:26AM EST134.004.400.000.000.00-400.00%
HES230210C001350002023-02-07 3:49PM EST135.008.820.000.000.00-100.00%
HES230210C001360002023-02-07 3:42PM EST136.007.300.000.000.00-600.00%
HES230210C001370002023-02-06 1:08PM EST137.002.580.000.000.00-300.00%
HES230210C001380002023-02-07 12:52PM EST138.004.650.000.000.00-400.00%
HES230210C001390002023-02-07 3:12PM EST139.004.070.000.000.00-3800.00%
HES230210C001400002023-02-07 3:52PM EST140.004.500.000.000.00-800.00%
HES230210C001410002023-02-07 2:51PM EST141.002.620.000.000.00-1300.00%
HES230210C001420002023-02-07 3:57PM EST142.003.200.000.000.00-3600.00%
HES230210C001430002023-02-07 3:59PM EST143.002.450.000.000.00-4800.00%
HES230210C001440002023-02-07 3:45PM EST144.001.830.000.000.00-5301.56%
HES230210C001450002023-02-07 3:45PM EST145.001.450.000.000.00-603.13%
HES230210C001460002023-02-07 3:40PM EST146.001.000.000.000.00-3206.25%
HES230210C001470002023-02-07 3:46PM EST147.000.800.000.000.00-206.25%
HES230210C001480002023-02-07 3:28PM EST148.000.500.000.000.00-106.25%
HES230210C001490002023-02-07 1:50PM EST149.000.170.000.000.00-3012.50%
HES230210C001500002023-02-07 3:21PM EST150.000.250.000.000.00-4012.50%
HES230210C001525002023-02-07 3:13PM EST152.500.100.000.000.00-1012.50%
HES230210C001550002023-02-07 12:00PM EST155.000.180.000.000.00-1025.00%
HES230210C001575002023-02-06 1:50PM EST157.500.050.000.000.00-1025.00%
HES230210C001600002023-02-03 3:00PM EST160.000.140.000.000.00-1,031025.00%
HES230210C001625002023-02-01 12:23PM EST162.500.160.000.000.00-3025.00%
HES230210C001650002023-02-06 11:30AM EST165.000.300.000.000.00-1025.00%
HES230210C001675002023-02-03 3:44PM EST167.500.080.000.000.00-1050.00%
HES230210C001700002023-02-02 9:45AM EST170.000.180.000.000.00-10050.00%
HES230210C001725002023-01-30 11:26AM EST172.500.210.000.000.00--050.00%
HES230210C001775002023-01-26 2:22PM EST177.500.350.000.000.00--050.00%
HES230210C001825002023-02-01 11:54AM EST182.500.050.000.000.00--050.00%
HES230210C001850002023-01-30 11:41AM EST185.000.050.000.000.00--050.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HES230210P000950002023-01-05 3:28PM EST95.000.200.000.100.00--10186.72%
HES230210P001150002023-01-05 3:09PM EST115.000.900.000.100.00--2107.03%
HES230210P001200002023-02-06 2:11PM EST120.000.080.000.000.00-2050.00%
HES230210P001220002023-02-02 11:35AM EST122.000.200.000.000.00--050.00%
HES230210P001250002023-02-07 3:58PM EST125.000.050.000.000.00-7025.00%
HES230210P001280002023-02-06 11:07AM EST128.000.400.000.000.00-3025.00%
HES230210P001290002023-02-03 3:45PM EST129.000.550.000.000.00-1025.00%
HES230210P001300002023-02-06 10:41AM EST130.000.750.000.000.00-4025.00%
HES230210P001310002023-02-07 1:50PM EST131.000.180.000.000.00-3025.00%
HES230210P001320002023-02-06 10:34AM EST132.001.150.000.000.00-1025.00%
HES230210P001330002023-02-07 1:50PM EST133.000.350.000.000.00-4025.00%
HES230210P001340002023-02-07 1:49PM EST134.000.450.000.000.00-13012.50%
HES230210P001350002023-02-07 2:10PM EST135.000.490.000.000.00-15012.50%
HES230210P001360002023-02-07 3:43PM EST136.000.350.000.000.00-45012.50%
HES230210P001370002023-02-07 12:28PM EST137.001.210.000.000.00-20012.50%
HES230210P001380002023-02-07 3:45PM EST138.000.600.000.000.00-140012.50%
HES230210P001390002023-02-07 3:45PM EST139.000.750.000.000.00-2306.25%
HES230210P001400002023-02-07 3:50PM EST140.000.890.000.000.00-3906.25%
HES230210P001410002023-02-06 10:46AM EST141.006.000.000.000.00-706.25%
HES230210P001420002023-02-07 1:21PM EST142.002.500.000.000.00-2003.13%
HES230210P001430002023-02-06 12:56PM EST143.006.500.000.000.00-500.78%
HES230210P001440002023-02-03 10:23AM EST144.004.100.000.000.00-100.00%
HES230210P001450002023-02-06 10:00AM EST145.008.640.000.000.00-1000.00%
HES230210P001460002023-02-07 3:39PM EST146.003.900.000.000.00-100.00%
HES230210P001470002023-02-03 10:55AM EST147.006.050.000.000.00-200.00%
HES230210P001480002023-02-03 3:36PM EST148.0010.200.000.000.00-200.00%
HES230210P001490002023-02-03 1:35PM EST149.0010.100.000.000.00-100.00%
HES230210P001500002023-02-03 3:36PM EST150.0012.050.000.000.00-1100.00%
HES230210P001525002023-02-02 10:40AM EST152.5013.740.000.000.00-500.00%
HES230210P001550002023-01-31 3:23PM EST155.006.500.000.000.00-200.00%
HES230210P001575002023-01-30 9:50AM EST157.506.400.000.000.00-1000.00%
HES230210P001600002023-01-27 1:29PM EST160.006.000.000.000.00-4600.00%
HES230210P001675002023-01-26 11:47AM EST167.509.900.000.000.00--00.00%