Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.042,47 +1.062,35 (+1,86%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Hess Corporation (HES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00190000 | 2024-02-16 12:16PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.25 | 0.00 | - | 14 | 237 | 54.69% |
| HES240524C00190000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.08% |
| HES240531C00190000 | 2024-05-09 10:32AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.05 | -0.27 | -72.97% | 31 | 4,000 | 29.98% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 2024-06-21 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 31.20% |
| HES240816C00190000 | 2024-02-29 11:24AM EDT | 2024-08-16 | 0.80 | 0.75 | 1.40 | 0.00 | - | 177 | 172 | 27.41% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 2024-09-20 | 1.25 | 0.80 | 2.90 | 0.00 | - | 23 | 24 | 29.85% |
| HES241115C00190000 | 2024-03-26 2:08PM EDT | 2024-11-15 | 2.90 | 2.95 | 4.20 | 0.00 | - | 119 | 119 | 28.93% |
| HES250117C00190000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 4.40 | 3.70 | 4.50 | 0.00 | - | 1 | 459 | 25.81% |
| HES250620C00190000 | 2024-03-19 9:30AM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES260116C00190000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 11.52 | 11.60 | 14.50 | 0.00 | - | 2 | 11 | 29.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117P00190000 | 2023-10-30 9:52AM EDT | 2025-01-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| HES260116P00190000 | 2023-11-06 4:39PM EDT | 2026-01-16 | 47.00 | 54.20 | 59.00 | 0.00 | - | - | 2 | 47.44% |
