Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
17.984,05 -104,65 (-0,58%) Euro Stoxx 50
4.968,73 -21,15 (-0,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,20 -0,20 (-0,01%) EUR/USD
1,0725 +0,0024 (+0,23%) Bitcoin EUR
59.730,43 -2.289,98 (-3,69%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00150000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 7.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240503C00150000 | 2024-04-19 12:26PM EDT | 2024-05-03 | 5.91 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HES240517C00150000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HES240531C00150000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240621C00150000 | 2024-04-24 10:31AM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240719C00150000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HES240816C00150000 | 2024-04-19 1:44PM EDT | 2024-08-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240920C00150000 | 2024-04-17 12:30PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES241115C00150000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 2024-12-20 | 18.40 | 20.20 | 21.30 | 0.00 | - | 4 | 34 | 32.76% |
| HES250117C00150000 | 2024-04-15 2:43PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00150000 | 2024-04-24 11:11AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES240503P00150000 | 2024-04-16 9:52AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240517P00150000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HES240524P00150000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240531P00150000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES240621P00150000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HES240719P00150000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES240816P00150000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HES241115P00150000 | 2024-04-01 10:27AM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HES250117P00150000 | 2024-03-08 3:27PM EDT | 2025-01-17 | 17.60 | 10.50 | 11.20 | 0.00 | - | 10 | 83 | 29.11% |
| HES250620P00150000 | 2024-04-04 10:06AM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES260116P00150000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
