Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.056,29 +1.959,48 (+3,43%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 39.00 | 43.50 | 0.00 | - | 2 | 15 | 59.88% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 43.80 | 39.60 | 44.50 | 0.00 | - | 6 | 3 | 56.08% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 25.01% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 2025-06-20 | 47.00 | 44.60 | 47.20 | 0.00 | - | - | 1 | 38.81% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 146.92% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 55.86% |
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 2024-06-21 | 0.60 | 0.00 | 2.70 | 0.00 | - | 1 | 2,830 | 58.89% |
| HES240719P00120000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.35 | 0.40 | 1.10 | 0.00 | - | 70 | 10,141 | 44.56% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.35 | 3.30 | 0.00 | - | 2 | 24 | 52.83% |
| HES240920P00120000 | 2024-03-27 3:09PM EDT | 2024-09-20 | 3.30 | 0.55 | 2.30 | 0.00 | - | 69 | 324 | 40.61% |
| HES241115P00120000 | 2024-05-03 11:08AM EDT | 2024-11-15 | 1.35 | 1.90 | 3.00 | -1.35 | -50.00% | 12 | 7 | 37.43% |
| HES241220P00120000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 2.46 | 1.05 | 3.40 | 0.00 | - | 10 | 218 | 35.99% |
| HES250117P00120000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 3.10 | 2.85 | 5.70 | 0.00 | - | 70 | 850 | 41.43% |
| HES260116P00120000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 8.30 | 6.20 | 8.50 | 0.00 | - | 2 | 20 | 31.91% |
