Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
17.756,61 -13,41 (-0,08%) Euro Stoxx 50
4.927,75 +13,62 (+0,28%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.397,70 +9,30 (+0,39%) EUR/USD
1,0675 0,0000 (-0,00%) Bitcoin EUR
58.831,76 -118,52 (-0,20%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00160000 | 2024-04-16 3:30PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 503 | 25.00% |
| HES240426C00160000 | 2024-04-17 12:37PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 187 | 6.25% |
| HES240503C00160000 | 2024-04-12 11:21AM EDT | 2024-05-03 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 6.25% |
| HES240517C00160000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,678 | 6.25% |
| HES240524C00160000 | 2024-04-16 10:27AM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| HES240621C00160000 | 2024-04-17 12:16PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,313 | 3.13% |
| HES240816C00160000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 418 | 3.13% |
| HES240920C00160000 | 2024-04-17 2:09PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 104 | 1.56% |
| HES241115C00160000 | 2024-04-10 1:56PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 1.56% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 1.56% |
| HES250117C00160000 | 2024-04-12 12:27PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 1.56% |
| HES250620C00160000 | 2024-04-05 10:25AM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| HES260116C00160000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00160000 | 2024-04-17 3:21PM EDT | 2024-04-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 35 | 19 | 0.00% |
| HES240426P00160000 | 2024-04-17 10:10AM EDT | 2024-04-26 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES240517P00160000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| HES240524P00160000 | 2024-04-05 9:30AM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HES240621P00160000 | 2024-04-16 10:53AM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 25 | 270 | 0.00% |
| HES240816P00160000 | 2024-04-12 1:00PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HES240920P00160000 | 2024-04-16 1:33PM EDT | 2024-09-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 271 | 176 | 0.00% |
| HES241220P00160000 | 2024-04-10 1:21PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| HES250620P00160000 | 2024-04-04 11:29AM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| HES260116P00160000 | 2024-04-04 3:22PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 102 | 115 | 0.00% |
