Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.805,02 -1.678,77 (-2,92%) CMC Crypto 200
1.260,94 -73,98 (-5,54%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Hess Midstream LP (HESM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240816C00030000 | 2024-02-20 3:55PM EDT | 30.00 | 4.24 | 4.30 | 7.90 | 0.00 | - | 2 | 2 | 63.09% |
| HESM240816C00031000 | 2024-01-19 1:39PM EDT | 31.00 | 2.44 | 2.25 | 5.70 | 0.00 | - | 23 | 34 | 0.00% |
| HESM240816C00032000 | 2024-06-26 9:30AM EDT | 32.00 | 5.13 | 4.50 | 7.40 | 0.00 | - | 2 | 0 | 51.32% |
| HESM240816C00033000 | 2024-05-30 3:49PM EDT | 33.00 | 2.20 | 2.65 | 5.80 | 0.00 | - | 10 | 45 | 65.92% |
| HESM240816C00034000 | 2024-06-25 10:15AM EDT | 34.00 | 3.29 | 2.55 | 5.40 | 0.00 | - | 1 | 0 | 71.02% |
| HESM240816C00035000 | 2024-07-03 12:30PM EDT | 35.00 | 2.40 | 2.40 | 2.65 | -0.02 | -0.83% | 11 | 203 | 23.63% |
| HESM240816C00036000 | 2024-07-03 12:12PM EDT | 36.00 | 1.67 | 1.30 | 1.80 | +0.27 | +19.29% | 30 | 0 | 20.51% |
| HESM240816C00037000 | 2024-07-03 12:52PM EDT | 37.00 | 1.00 | 0.90 | 1.70 | +0.35 | +53.85% | 11 | 0 | 30.13% |
| HESM240816C00038000 | 2024-06-24 3:53PM EDT | 38.00 | 0.39 | 0.35 | 0.80 | 0.00 | - | 118 | 0 | 21.49% |
| HESM240816C00039000 | 2024-07-03 12:37PM EDT | 39.00 | 0.21 | 0.15 | 0.30 | +0.06 | +40.00% | 11 | 0 | 17.24% |
| HESM240816C00040000 | 2024-07-02 1:30PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 0 | 19.34% |
| HESM240816C00045000 | 2024-03-26 10:28AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.79% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240816P00018000 | 2023-12-28 11:20AM EDT | 18.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 5 | 111.72% |
| HESM240816P00020000 | 2024-05-21 12:11PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 121.97% |
| HESM240816P00022000 | 2024-05-21 12:11PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 40 | 106.15% |
| HESM240816P00023000 | 2024-05-21 12:11PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 24 | 98.73% |
| HESM240816P00024000 | 2024-05-21 12:11PM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 69.14% |
| HESM240816P00025000 | 2024-03-08 4:33PM EDT | 25.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 68.75% |
| HESM240816P00026000 | 2024-06-28 12:34PM EDT | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 78.03% |
| HESM240816P00027000 | 2024-06-27 9:51AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 376 | 71.58% |
| HESM240816P00028000 | 2024-02-27 4:59PM EDT | 28.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 405 | 67.58% |
| HESM240816P00029000 | 2024-06-04 9:43AM EDT | 29.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 52.93% |
| HESM240816P00030000 | 2024-04-22 2:02PM EDT | 30.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 97 | 77.64% |
| HESM240816P00031000 | 2024-05-28 12:03PM EDT | 31.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 51 | 62.94% |
| HESM240816P00032000 | 2024-06-24 9:30AM EDT | 32.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 7 | 20 | 63.38% |
| HESM240816P00033000 | 2024-07-02 12:26PM EDT | 33.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 8 | 0 | 42.14% |
| HESM240816P00034000 | 2024-07-02 3:50PM EDT | 34.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 5 | 0 | 30.08% |
| HESM240816P00035000 | 2024-07-03 12:29PM EDT | 35.00 | 0.40 | 0.15 | 0.30 | -0.10 | -20.00% | 25 | 0 | 21.19% |
| HESM240816P00036000 | 2024-07-02 3:34PM EDT | 36.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 2 | 0 | 23.98% |
| HESM240816P00037000 | 2024-04-30 12:55PM EDT | 37.00 | 3.70 | 2.65 | 5.00 | 0.00 | - | 1 | 21 | 76.25% |
