Deutsche Märkte öffnen in 4 Stunden 54 Minuten
Nikkei 225
38.261,49 +709,33 (+1,89%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.296,11 -194,82 (-0,31%) CMC Crypto 200
1.438,52 +23,77 (+1,68%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00155000 | 2024-04-23 2:00PM EDT | 2024-04-26 | 3.44 | 1.20 | 4.90 | +1.01 | +41.56% | 11 | 62 | 68.31% |
| HES240503C00155000 | 2024-04-23 1:18PM EDT | 2024-05-03 | 4.02 | 3.70 | 4.70 | -0.98 | -19.60% | 2 | 31 | 35.43% |
| HES240510C00155000 | 2024-04-22 2:23PM EDT | 2024-05-10 | 5.03 | 2.70 | 5.80 | 0.00 | - | 10 | 4 | 35.51% |
| HES240517C00155000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 4.96 | 3.10 | 5.90 | -0.93 | -15.79% | 9 | 2,107 | 30.52% |
| HES240524C00155000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 5.41 | 3.80 | 7.60 | -0.24 | -4.25% | 1 | 1 | 36.33% |
| HES240621C00155000 | 2024-04-22 10:18AM EDT | 2024-06-21 | 8.00 | 8.10 | 10.90 | 0.00 | - | 1 | 278 | 39.61% |
| HES240816C00155000 | 2024-04-23 3:05PM EDT | 2024-08-16 | 11.90 | 11.50 | 13.90 | -0.40 | -3.25% | 30 | 512 | 37.01% |
| HES240920C00155000 | 2024-04-23 2:52PM EDT | 2024-09-20 | 13.10 | 11.40 | 15.00 | -1.20 | -8.39% | 1 | 42 | 35.19% |
| HES241115C00155000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 16.40 | 15.10 | 17.90 | 0.00 | - | - | 11 | 36.28% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 18.24 | 17.20 | 18.50 | 0.00 | - | 3 | 188 | 32.89% |
| HES250620C00155000 | 2024-04-15 11:19AM EDT | 2025-06-20 | 19.96 | 21.60 | 22.70 | 0.00 | - | - | 1 | 32.58% |
| HES260116C00155000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 26.00 | 25.50 | 29.50 | 0.00 | - | 2 | 42 | 35.10% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00155000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 1.09 | 0.90 | 3.00 | -0.03 | -2.68% | 5 | 243 | 69.04% |
| HES240503P00155000 | 2024-04-17 11:32AM EDT | 2024-05-03 | 5.50 | 1.45 | 3.70 | 0.00 | - | 2 | 14 | 44.73% |
| HES240517P00155000 | 2024-04-23 3:15PM EDT | 2024-05-17 | 2.22 | 1.90 | 3.20 | -1.78 | -44.50% | 11 | 642 | 25.68% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 2024-05-24 | 4.25 | 1.05 | 3.90 | 0.00 | - | - | 1 | 26.53% |
| HES240621P00155000 | 2024-04-15 11:22AM EDT | 2024-06-21 | 8.00 | 5.30 | 7.70 | 0.00 | - | 1 | 169 | 34.55% |
| HES240816P00155000 | 2024-04-23 1:23PM EDT | 2024-08-16 | 8.00 | 7.60 | 8.70 | -0.50 | -5.88% | 2 | 437 | 27.63% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 9.80 | 7.00 | 11.10 | 0.00 | - | 120 | 117 | 30.25% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 10.50 | 11.40 | 0.00 | - | 58 | 47 | 26.47% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 50.12% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 13.80 | 17.60 | 0.00 | - | 29 | 18 | 27.82% |
| HES260116P00155000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 19.90 | 19.20 | 21.50 | 0.00 | - | 1 | 3 | 27.57% |
