Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.543,62 +3.963,24 (+7,00%) CMC Crypto 200
1.392,96 +125,01 (+9,86%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00160000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.55 | -0.30 | -49.18% | 88 | 2,335 | 29.88% |
| HES240524C00160000 | 2024-05-15 10:38AM EDT | 2024-05-24 | 1.00 | 0.75 | 0.95 | -1.70 | -62.96% | 18 | 18 | 21.14% |
| HES240531C00160000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 1.80 | 1.50 | 2.10 | -2.36 | -56.73% | 11 | 1,163 | 25.64% |
| HES240607C00160000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 4.50 | 1.10 | 3.20 | 0.00 | - | 3 | 5 | 28.72% |
| HES240614C00160000 | 2024-05-15 10:53AM EDT | 2024-06-14 | 2.93 | 2.55 | 3.60 | +0.73 | +33.18% | 1 | 7 | 27.53% |
| HES240621C00160000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 3.10 | 1.20 | 3.70 | -1.20 | -27.91% | 49 | 1,311 | 25.37% |
| HES240628C00160000 | 2024-05-15 9:47AM EDT | 2024-06-28 | 3.30 | 3.00 | 4.00 | -2.40 | -42.11% | 3 | 3 | 24.71% |
| HES240719C00160000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 5.00 | 4.70 | 6.30 | -0.91 | -15.40% | 5 | 31 | 29.15% |
| HES240816C00160000 | 2024-05-14 10:21AM EDT | 2024-08-16 | 6.60 | 6.10 | 7.50 | -1.20 | -15.38% | 2 | 437 | 28.22% |
| HES240920C00160000 | 2024-05-13 9:42AM EDT | 2024-09-20 | 11.09 | 7.90 | 9.00 | 0.00 | - | 1 | 82 | 28.13% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 10.70 | 11.60 | 0.00 | - | 1 | 76 | 29.33% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 33.28% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 12.90 | 14.80 | 0.00 | - | 1 | 266 | 31.54% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 19.00 | 17.00 | 17.80 | 0.00 | - | 1 | 104 | 29.35% |
| HES260116C00160000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 22.60 | 21.50 | 22.90 | -1.50 | -6.22% | 2 | 217 | 30.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 3.54 | 2.05 | 4.40 | +1.74 | +96.67% | 1 | 77 | 42.29% |
| HES240524P00160000 | 2024-05-15 1:04PM EDT | 2024-05-24 | 3.77 | 4.10 | 5.20 | -0.23 | -5.75% | 1 | 9 | 31.67% |
| HES240531P00160000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 2.40 | 4.00 | 6.60 | 0.00 | - | 2 | 6 | 35.13% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 4.90 | 7.40 | 0.00 | - | 4 | 6 | 34.67% |
| HES240621P00160000 | 2024-05-13 1:32PM EDT | 2024-06-21 | 4.80 | 4.50 | 7.10 | 0.00 | - | 2 | 812 | 26.04% |
| HES240719P00160000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 8.10 | 6.30 | 8.70 | +2.00 | +32.79% | 122 | 168 | 25.86% |
| HES240816P00160000 | 2024-05-14 10:16AM EDT | 2024-08-16 | 9.40 | 8.60 | 9.40 | +2.30 | +32.39% | 2 | 130 | 23.90% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 9.50 | 11.00 | 0.00 | - | 1 | 3 | 24.72% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 26.27% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 12.60 | 13.90 | 0.00 | - | 2 | 17 | 24.92% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 13.50 | 14.70 | 0.00 | - | 20 | 75 | 25.02% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 17.00 | 18.20 | 0.00 | - | 2 | 102 | 24.99% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 20.10 | 20.70 | 22.80 | 0.00 | - | 4 | 127 | 25.97% |
