Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.482,37 +94,61 (+0,24%) Gold
2.371,50 +31,20 (+1,33%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.736,09 -1.345,95 (-2,32%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:26PM EDT. Markt geöffnet.
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 2024-05-17 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 27.00 | 24.10 | 27.80 | 0.00 | - | 8 | 131 | 56.69% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 24.80 | 28.60 | 0.00 | - | - | 17 | 48.49% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 26.00 | 29.30 | 0.00 | - | 8 | 40 | 44.14% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 41.91% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 28.10 | 30.40 | 32.20 | 0.00 | - | - | 1 | 40.40% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 22.80% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 38.62% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 33.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00135000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 930 | 58.40% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 1.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 67.82% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 56.35% |
| HES240607P00135000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 0.51 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 61.65% |
| HES240621P00135000 | 2024-05-09 2:33PM EDT | 2024-06-21 | 0.52 | 0.05 | 0.90 | 0.00 | - | 10 | 1,258 | 38.14% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.49 | 0.45 | 2.60 | 0.00 | - | 40 | 50 | 41.52% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 2024-08-16 | 4.60 | 2.10 | 3.50 | 0.00 | - | 1 | 745 | 39.48% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 36.26% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 3.40 | 5.00 | 0.00 | - | 9 | 9 | 30.57% |
| HES250117P00135000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 5.50 | 4.20 | 5.60 | 0.00 | - | 5 | 286 | 30.39% |
| HES260116P00135000 | 2024-05-07 11:51AM EDT | 2026-01-16 | 11.30 | 10.20 | 11.40 | 0.00 | - | 1 | 45 | 28.43% |
