Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.876,50 -1.659,37 (-2,88%) CMC Crypto 200
1.261,99 -72,92 (-5,46%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Hess Midstream LP (HESM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM241115C00025000 | 2024-05-20 10:54AM EDT | 25.00 | 10.88 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 56.54% |
| HESM241115C00031000 | 2024-06-18 10:40AM EDT | 31.00 | 4.95 | 4.40 | 8.40 | 0.00 | - | 1 | 0 | 55.88% |
| HESM241115C00032000 | 2024-04-30 11:42AM EDT | 32.00 | 3.23 | 3.20 | 3.60 | 0.00 | - | 16 | 21 | 0.00% |
| HESM241115C00033000 | 2024-07-02 12:42PM EDT | 33.00 | 4.72 | 2.70 | 4.80 | 0.00 | - | 2 | 67 | 23.22% |
| HESM241115C00034000 | 2024-07-02 12:45PM EDT | 34.00 | 3.34 | 3.50 | 3.90 | 0.00 | - | 1 | 0 | 21.05% |
| HESM241115C00035000 | 2024-07-03 9:37AM EDT | 35.00 | 2.96 | 2.70 | 3.20 | +0.61 | +25.96% | 1 | 0 | 21.09% |
| HESM241115C00036000 | 2024-06-21 2:30PM EDT | 36.00 | 1.70 | 1.85 | 2.55 | 0.00 | - | 1 | 0 | 20.78% |
| HESM241115C00037000 | 2024-07-02 11:15AM EDT | 37.00 | 1.47 | 1.55 | 1.90 | 0.00 | - | 1 | 0 | 19.56% |
| HESM241115C00038000 | 2024-06-26 3:07PM EDT | 38.00 | 0.80 | 0.50 | 3.00 | 0.00 | - | 8 | 0 | 36.69% |
| HESM241115C00039000 | 2024-06-13 11:16AM EDT | 39.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 20 | 0 | 33.91% |
| HESM241115C00040000 | 2024-07-01 3:25PM EDT | 40.00 | 0.41 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 37.31% |
| HESM241115C00041000 | 2024-05-28 9:47AM EDT | 41.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 3 | 5 | 28.00% |
| HESM241115C00042000 | 2024-05-23 9:30AM EDT | 42.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 42.55% |
| HESM241115C00044000 | 2024-05-24 10:40AM EDT | 44.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 14 | 6 | 45.00% |
| HESM241115C00045000 | 2024-05-24 10:39AM EDT | 45.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 18 | 1 | 46.48% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM241115P00020000 | 2024-05-15 3:07PM EDT | 20.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | - | 3 | 53.91% |
| HESM241115P00025000 | 2024-06-03 3:20PM EDT | 25.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 47.85% |
| HESM241115P00026000 | 2024-05-24 10:39AM EDT | 26.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 8 | 3 | 63.77% |
| HESM241115P00030000 | 2024-05-06 3:46PM EDT | 30.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | - | 5 | 37.45% |
| HESM241115P00031000 | 2024-06-04 11:06AM EDT | 31.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 20 | 0 | 58.15% |
| HESM241115P00032000 | 2024-06-17 9:30AM EDT | 32.00 | 2.19 | 0.25 | 0.60 | 0.00 | - | 1 | 0 | 27.98% |
| HESM241115P00033000 | 2024-06-07 3:38PM EDT | 33.00 | 1.18 | 0.00 | 2.00 | 0.00 | - | 20 | 38 | 44.04% |
| HESM241115P00034000 | 2024-05-31 3:57PM EDT | 34.00 | 1.75 | 0.50 | 1.90 | 0.00 | - | 21 | 42 | 37.87% |
| HESM241115P00035000 | 2024-07-03 12:35PM EDT | 35.00 | 0.95 | 0.80 | 1.10 | -0.20 | -17.39% | 20 | 30 | 23.15% |
| HESM241115P00036000 | 2024-07-01 11:00AM EDT | 36.00 | 1.65 | 1.20 | 1.75 | 0.00 | - | 1 | 31 | 26.11% |
| HESM241115P00037000 | 2024-06-17 9:30AM EDT | 37.00 | 3.94 | 0.85 | 3.30 | 0.00 | - | 1 | 0 | 38.01% |
| HESM241115P00038000 | 2024-06-25 9:52AM EDT | 38.00 | 2.63 | 1.15 | 3.70 | 0.00 | - | - | 0 | 36.28% |
| HESM241115P00045000 | 2024-05-23 1:57PM EDT | 45.00 | 10.08 | 7.90 | 11.50 | 0.00 | - | - | 0 | 70.19% |
