Deutsche Märkte schließen in 6 Stunden 20 Minuten
DAX
18.828,91 +142,31 (+0,76%) Euro Stoxx 50
5.090,53 +36,12 (+0,71%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.377,60 +37,30 (+1,59%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.327,65 +1.540,01 (+2,71%)
Hess Corporation (HES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00175000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240524C00175000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240607C00175000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240621C00175000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| HES240719C00175000 | 2024-05-08 11:40AM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HES240920C00175000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| HES241220C00175000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 7.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HES250117C00175000 | 2024-04-29 1:31PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 2026-01-16 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 23.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 2024-05-17 | 18.90 | 16.70 | 20.60 | 0.00 | - | 1 | 0 | 93.55% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 56.46% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 2024-09-20 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 59.60% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES250117P00175000 | 2024-04-10 1:51PM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
