Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.482,55 +94,79 (+0,24%) Gold
2.371,30 +31,00 (+1,32%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
56.482,86 -1.418,55 (-2,45%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:40PM EDT. Markt geöffnet.
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 2.60 | 0.00 | 1.00 | 0.00 | - | 1 | 870 | 56.89% |
| HES240524C00180000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 2 | 51.05% |
| HES240531C00180000 | 2024-05-09 10:18AM EDT | 2024-05-31 | 0.32 | 0.05 | 0.20 | 0.00 | - | 60 | 10,063 | 28.17% |
| HES240607C00180000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.38 | 0.05 | 1.05 | 0.00 | - | 9 | 12 | 36.45% |
| HES240621C00180000 | 2024-05-09 11:19AM EDT | 2024-06-21 | 0.75 | 0.40 | 1.95 | 0.00 | - | 2,500 | 9,850 | 36.67% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.90 | 0.55 | 1.00 | 0.00 | - | 1 | 51 | 22.96% |
| HES240816C00180000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 1.75 | 1.20 | 3.10 | 0.00 | - | 1 | 56 | 28.94% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 2024-09-20 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 32.36% |
| HES241115C00180000 | 2024-05-02 3:04PM EDT | 2024-11-15 | 5.40 | 4.50 | 5.20 | 0.00 | - | 2 | 111 | 26.42% |
| HES241220C00180000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 5.50 | 5.30 | 6.00 | 0.00 | - | 2 | 135 | 26.10% |
| HES250117C00180000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 6.57 | 6.40 | 7.70 | 0.00 | - | 4 | 1,190 | 28.14% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 27.82% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 28.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 2024-05-17 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 265.36% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 107.56% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 61.19% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 36.82% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 21.80 | 25.50 | 0.00 | - | 1 | 120 | 22.93% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.90 | 27.50 | 0.00 | - | - | 1 | 21.41% |
