Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
17.869,61 -219,09 (-1,21%) Euro Stoxx 50
4.917,51 -72,37 (-1,45%) Dow Jones 30
37.968,48 -492,44 (-1,28%) Gold
2.328,30 -10,10 (-0,43%) EUR/USD
1,0688 -0,0013 (-0,12%) Bitcoin EUR
59.114,00 -2.692,57 (-4,36%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00170000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HES240503C00170000 | 2024-04-23 2:08PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HES240517C00170000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 691 | 6.25% |
| HES240524C00170000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| HES240621C00170000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,199 | 3.13% |
| HES240816C00170000 | 2024-04-12 1:29PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 125 | 815 | 3.13% |
| HES240920C00170000 | 2024-04-02 3:03PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 3.13% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| HES241220C00170000 | 2024-03-21 10:06AM EDT | 2024-12-20 | 8.60 | 8.20 | 9.10 | 0.00 | - | 2 | 2 | 26.07% |
| HES250117C00170000 | 2024-04-10 3:51PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,095 | 1.56% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 1.56% |
| HES260116C00170000 | 2024-04-22 9:52AM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00170000 | 2024-04-03 1:50PM EDT | 2024-04-26 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 2024-05-10 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517P00170000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 32 | 5 | 0.00% |
| HES240621P00170000 | 2024-04-12 1:24PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 49 | 155 | 0.00% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 43.15% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 39.24% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| HES260116P00170000 | 2023-10-27 3:04PM EDT | 2026-01-16 | 34.80 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 34.18% |
