Mercado fechado
BOVESPA
128.515,49 +360,70 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.231,74 -499,38 (-0,87%) PETROLEO CRU
78,45 -0,67 (-0,85%) OURO
2.363,50 +20,50 (+0,87%) Bitcoin USD
61.665,86 -1.289,95 (-2,05%)
Hess Corporation (HES)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 2024-01-09 12:35PM EDT | 100.00 | 43.79 | 45.60 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 105.00 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240517C00110000 | 2024-01-09 12:34PM EDT | 110.00 | 34.80 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 115.00 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 27.72 | 26.50 | 31.30 | 0.00 | - | 1 | 54 | 118.75% |
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 135.00 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240517C00140000 | 2024-05-03 3:25PM EDT | 140.00 | 18.70 | 16.10 | 20.90 | 0.00 | - | 20 | 247 | 140.14% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 145.00 | 14.00 | 11.10 | 15.90 | 0.00 | - | 25 | 177 | 114.60% |
| HES240517C00146000 | 2024-04-24 3:16PM EDT | 146.00 | 13.20 | 10.10 | 15.00 | 0.00 | - | - | 20 | 111.43% |
| HES240517C00150000 | 2024-05-09 3:42PM EDT | 150.00 | 10.00 | 6.50 | 10.60 | 0.00 | - | 10 | 89 | 82.62% |
| HES240517C00152500 | 2024-05-03 3:43PM EDT | 152.50 | 7.34 | 4.20 | 8.20 | 0.00 | - | 12 | 7 | 70.95% |
| HES240517C00155000 | 2024-05-14 3:07PM EDT | 155.00 | 3.50 | 2.00 | 6.00 | -2.90 | -45.31% | 40 | 1,808 | 61.47% |
| HES240517C00157500 | 2024-05-14 3:21PM EDT | 157.50 | 1.65 | 0.15 | 4.00 | -0.90 | -35.29% | 45 | 37 | 52.88% |
| HES240517C00160000 | 2024-05-14 3:52PM EDT | 160.00 | 0.65 | 0.50 | 0.85 | -0.72 | -52.55% | 557 | 2,718 | 22.36% |
| HES240517C00162500 | 2024-05-14 3:57PM EDT | 162.50 | 0.30 | 0.15 | 0.50 | -0.38 | -55.88% | 522 | 5,115 | 27.74% |
| HES240517C00165000 | 2024-05-14 3:54PM EDT | 165.00 | 0.10 | 0.15 | 0.30 | -0.20 | -66.67% | 397 | 6,887 | 31.93% |
| HES240517C00167500 | 2024-05-10 3:21PM EDT | 167.50 | 1.12 | 0.00 | 1.95 | 0.00 | - | 2 | 13 | 58.06% |
| HES240517C00170000 | 2024-05-10 11:35AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 491 | 69.78% |
| HES240517C00172500 | 2024-04-25 3:48PM EDT | 172.50 | 0.42 | 0.00 | 1.95 | 0.00 | - | - | 13 | 76.22% |
| HES240517C00175000 | 2024-05-06 9:31AM EDT | 175.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 663 | 55.57% |
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.60 | 0.00 | 1.85 | 0.00 | - | 1 | 870 | 99.02% |
| HES240517C00185000 | 2024-04-17 12:48PM EDT | 185.00 | 0.36 | 0.00 | 0.65 | 0.00 | - | 7 | 246 | 89.26% |
| HES240517C00190000 | 2024-02-16 12:16PM EDT | 190.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 14 | 237 | 85.74% |
| HES240517C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 284 | 89.06% |
| HES240517C00200000 | 2024-03-12 12:24PM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 168 | 117.77% |
| HES240517C00210000 | 2024-02-15 1:37PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 233 | 110.16% |
| HES240517C00220000 | 2023-10-23 3:04PM EDT | 220.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 200 | 166.41% |
| HES240517C00230000 | 2024-03-27 3:19PM EDT | 230.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 201.56% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00070000 | 2024-04-15 11:02AM EDT | 70.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 281.25% |
| HES240517P00095000 | 2024-03-28 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 287.99% |
| HES240517P00100000 | 2024-05-07 1:51PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 500 | 561 | 164.06% |
| HES240517P00105000 | 2024-05-02 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1,500 | 1,504 | 193.16% |
| HES240517P00110000 | 2024-04-17 1:40PM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 350 | 1,660 | 132.81% |
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,269 | 117.97% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 103.91% |
| HES240517P00125000 | 2024-04-29 12:49PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 791 | 89.84% |
| HES240517P00130000 | 2024-05-09 11:19AM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 4,649 | 91.80% |
| HES240517P00135000 | 2024-05-06 2:01PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 930 | 79.49% |
| HES240517P00140000 | 2024-05-03 9:59AM EDT | 140.00 | 0.93 | 0.00 | 0.35 | 0.00 | - | 20 | 1,411 | 67.97% |
| HES240517P00142000 | 2024-05-06 9:30AM EDT | 142.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 75.68% |
| HES240517P00144000 | 2024-04-23 10:00AM EDT | 144.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 2 | 88.04% |
| HES240517P00145000 | 2024-05-06 3:55PM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 746 | 53.32% |
| HES240517P00146000 | 2024-05-01 9:38AM EDT | 146.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 79.30% |
| HES240517P00147000 | 2024-05-01 11:29AM EDT | 147.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.25% |
| HES240517P00148000 | 2024-04-23 12:29PM EDT | 148.00 | 1.35 | 0.00 | 1.85 | 0.00 | - | - | 56 | 66.70% |
| HES240517P00149000 | 2024-05-06 9:48AM EDT | 149.00 | 0.34 | 0.00 | 1.45 | 0.00 | - | 2 | 33 | 57.23% |
| HES240517P00150000 | 2024-05-14 12:16PM EDT | 150.00 | 0.05 | 0.00 | 1.55 | -0.30 | -85.71% | 2 | 1,694 | 54.25% |
| HES240517P00152500 | 2024-05-10 3:21PM EDT | 152.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 513 | 51.10% |
| HES240517P00155000 | 2024-05-14 2:56PM EDT | 155.00 | 0.45 | 0.10 | 2.45 | +0.09 | +25.00% | 611 | 1,251 | 60.33% |
| HES240517P00157500 | 2024-05-14 2:55PM EDT | 157.50 | 0.95 | 0.00 | 3.00 | -0.31 | -24.60% | 175 | 281 | 52.56% |
| HES240517P00160000 | 2024-05-14 10:19AM EDT | 160.00 | 1.80 | 0.20 | 2.65 | -0.50 | -21.74% | 2 | 77 | 26.91% |
| HES240517P00162500 | 2024-05-06 10:22AM EDT | 162.50 | 3.60 | 2.25 | 6.30 | 0.00 | - | 5 | 166 | 59.25% |
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 165.00 | 5.60 | 4.60 | 8.60 | 0.00 | - | 1 | 138 | 68.53% |
| HES240517P00167500 | 2024-05-10 11:04AM EDT | 167.50 | 7.37 | 7.10 | 11.00 | 0.00 | - | - | 0 | 78.15% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 170.00 | 9.50 | 9.00 | 13.90 | 0.00 | - | 27 | 0 | 96.34% |
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 175.00 | 18.90 | 16.70 | 20.60 | 0.00 | - | 1 | 0 | 111.35% |
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 180.00 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 365.09% |
© 2024 Yahoo. Todos os direitos reservados.