Deutsche Märkte geschlossen
DAX
18.473,57 +43,52 (+0,24%) Euro Stoxx 50
5.036,80 +20,70 (+0,41%) Dow Jones 30
38.963,19 +78,93 (+0,20%) Gold
2.324,60 +0,40 (+0,02%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.877,78 -1.376,09 (-2,32%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 53.86% |
| HES240517C00165000 | 2024-05-08 10:03AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.35 | -0.25 | -50.00% | 1 | 6,413 | 23.00% |
| HES240524C00165000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.85 | 0.00 | - | 4 | 2 | 23.72% |
| HES240531C00165000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 1.60 | 1.20 | 1.45 | 0.00 | - | 7 | 4,033 | 24.94% |
| HES240607C00165000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 1.85 | 1.35 | 2.00 | -0.10 | -5.13% | 1 | 442 | 25.59% |
| HES240621C00165000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 2.25 | 1.75 | 4.20 | -0.85 | -27.42% | 1 | 3,103 | 32.24% |
| HES240719C00165000 | 2024-05-07 3:19PM EDT | 2024-07-19 | 4.60 | 3.70 | 4.30 | 0.00 | - | 2 | 8 | 25.69% |
| HES240816C00165000 | 2024-05-06 1:55PM EDT | 2024-08-16 | 6.50 | 5.10 | 6.00 | 0.00 | - | 83 | 247 | 27.20% |
| HES240920C00165000 | 2024-05-06 1:05PM EDT | 2024-09-20 | 8.81 | 6.60 | 7.40 | 0.00 | - | 58 | 69 | 27.17% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 29.29% |
| HES241220C00165000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 10.45 | 10.10 | 11.20 | 0.00 | - | 2 | 83 | 28.76% |
| HES250117C00165000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 15.60 | 11.50 | 12.50 | 0.00 | - | 3 | 128 | 29.61% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 15.30 | 16.30 | 0.00 | - | 7 | 7 | 29.09% |
| HES260116C00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 21.60 | 20.10 | 21.20 | 0.00 | - | 2 | 85 | 29.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 5.60 | 5.80 | 9.60 | 0.00 | - | 32 | 138 | 48.18% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 7.50 | 8.30 | 0.00 | - | 1 | 1 | 25.09% |
| HES240621P00165000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 8.20 | 7.70 | 11.70 | 0.00 | - | 87 | 221 | 33.12% |
| HES240719P00165000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 11.60 | 9.20 | 11.70 | 0.00 | - | - | 10 | 26.00% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 2024-08-16 | 10.50 | 11.00 | 12.10 | 0.00 | - | - | 4 | 23.38% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 12.00 | 13.10 | 0.00 | - | 42 | 18 | 22.86% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 14.70 | 16.40 | 0.00 | - | - | 4 | 24.48% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 15.20 | 17.50 | 0.00 | - | 7 | 105 | 25.21% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 18.80 | 21.20 | 0.00 | - | - | 5 | 25.48% |
| HES260116P00165000 | 2024-05-01 11:43AM EDT | 2026-01-16 | 24.10 | 22.30 | 23.70 | 0.00 | - | 1 | 3 | 23.77% |
