Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.639,97 +2.323,25 (+4,05%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00140000 | 2024-04-17 3:29PM EDT | 2024-04-19 | 11.60 | 9.50 | 14.20 | 0.00 | - | 2 | 241 | 57.62% |
| HES240517C00140000 | 2024-04-16 10:11AM EDT | 2024-05-17 | 12.30 | 12.10 | 15.00 | 0.00 | - | 2 | 247 | 46.34% |
| HES240621C00140000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 16.00 | 14.00 | 18.60 | +0.81 | +5.33% | 25 | 193 | 48.08% |
| HES240816C00140000 | 2024-04-15 12:13PM EDT | 2024-08-16 | 20.10 | 16.60 | 21.20 | 0.00 | - | 4 | 397 | 43.57% |
| HES240920C00140000 | 2024-03-25 11:04AM EDT | 2024-09-20 | 21.90 | 18.40 | 22.40 | 0.00 | - | 2 | 69 | 41.71% |
| HES250117C00140000 | 2024-03-11 1:31PM EDT | 2025-01-17 | 21.90 | 27.60 | 28.70 | 0.00 | - | 10 | 551 | 44.46% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 27.40 | 30.50 | 0.00 | - | - | 3 | 38.57% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 30.60 | 32.50 | 0.00 | - | 1 | 102 | 34.30% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00140000 | 2024-04-16 11:37AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 2 | 1,103 | 81.93% |
| HES240426P00140000 | 2024-04-12 2:38PM EDT | 2024-04-26 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 39.26% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 2024-05-03 | 0.57 | 0.55 | 0.85 | 0.00 | - | 1 | 11 | 36.77% |
| HES240517P00140000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 1.60 | 0.90 | 3.90 | -0.15 | -8.57% | 20 | 1,420 | 51.17% |
| HES240621P00140000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 3.40 | 2.00 | 4.50 | +0.52 | +18.06% | 64 | 1,412 | 37.59% |
| HES240816P00140000 | 2024-04-16 9:52AM EDT | 2024-08-16 | 5.60 | 4.00 | 7.60 | 0.00 | - | 1 | 262 | 37.78% |
| HES240920P00140000 | 2024-03-12 10:47AM EDT | 2024-09-20 | 10.21 | 4.10 | 6.60 | 0.00 | - | - | 2 | 30.42% |
| HES241115P00140000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 7.00 | 6.50 | 8.00 | 0.00 | - | - | 2 | 29.51% |
| HES241220P00140000 | 2024-04-15 2:05PM EDT | 2024-12-20 | 7.80 | 8.20 | 9.10 | 0.00 | - | 25 | 24 | 29.80% |
| HES250117P00140000 | 2024-04-17 10:46AM EDT | 2025-01-17 | 9.40 | 7.60 | 9.80 | 0.00 | - | 38 | 1,131 | 29.72% |
| HES260116P00140000 | 2024-04-17 3:49PM EDT | 2026-01-16 | 16.30 | 15.60 | 17.90 | 0.00 | - | 1 | 41 | 30.52% |
