Deutsche Märkte öffnen in 2 Stunden 28 Minuten
Nikkei 225
38.174,22 +100,24 (+0,26%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.454,74 +1.361,26 (+2,38%) CMC Crypto 200
1.351,14 +51,04 (+3,93%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00110000 | 2024-01-09 12:34PM EDT | 2024-05-17 | 34.80 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 2024-06-21 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 0.00% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 2024-09-20 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 0.00% |
| HES250117C00110000 | 2024-05-02 9:53AM EDT | 2025-01-17 | 52.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES260116C00110000 | 2024-02-06 3:14PM EDT | 2026-01-16 | 44.21 | 43.50 | 46.80 | 0.00 | - | 2 | 25 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00110000 | 2024-04-17 1:40PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| HES240621P00110000 | 2024-04-29 12:41PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 2024-08-16 | 0.90 | 0.10 | 1.80 | 0.00 | - | 1 | 76 | 55.92% |
| HES240920P00110000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 3.00 | 1.75 | 2.20 | 0.00 | - | 10 | 10 | 50.82% |
| HES241115P00110000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| HES241220P00110000 | 2024-03-04 10:48AM EDT | 2024-12-20 | 5.20 | 2.05 | 2.40 | 0.00 | - | 2 | 9 | 40.22% |
| HES250117P00110000 | 2024-05-07 11:14AM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES250620P00110000 | 2024-05-01 12:16PM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES260116P00110000 | 2024-04-29 2:48PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
