Mercado fechará em 5 h 36 min
BOVESPA
122.055,07 -843,73 (-0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.664,39 +187,14 (+0,34%) PETROLEO CRU
76,22 +0,67 (+0,89%) OURO
2.330,50 -60,40 (-2,53%) Bitcoin USD
71.221,37 +177,85 (+0,25%)
Hess Corporation (HES)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117C00055000 | 2024-02-12 3:44PM EDT | 55.00 | 89.69 | 92.50 | 97.00 | 0.00 | - | 5 | 4 | 73.63% |
| HES250117C00060000 | 2023-10-27 11:26AM EDT | 60.00 | 87.02 | 84.00 | 89.00 | 0.00 | - | 40 | 0 | 49.90% |
| HES250117C00070000 | 2024-01-25 11:28AM EDT | 70.00 | 72.20 | 78.00 | 83.00 | 0.00 | - | 5 | 31 | 65.58% |
| HES250117C00075000 | 2024-03-15 11:25AM EDT | 75.00 | 78.25 | 78.00 | 82.50 | 0.00 | - | 5 | 10 | 90.25% |
| HES250117C00080000 | 2024-04-01 1:26PM EDT | 80.00 | 75.55 | 76.70 | 81.00 | 0.00 | - | 5 | 11 | 99.89% |
| HES250117C00085000 | 2023-11-02 3:44PM EDT | 85.00 | 65.50 | 56.60 | 61.00 | 0.00 | - | 6 | 15 | 0.00% |
| HES250117C00090000 | 2024-01-25 1:20PM EDT | 90.00 | 54.38 | 60.10 | 63.80 | 0.00 | - | 1 | 8 | 55.63% |
| HES250117C00092500 | 2023-11-06 12:35PM EDT | 92.50 | 57.60 | 46.80 | 50.50 | 0.00 | - | 1 | 2 | 0.00% |
| HES250117C00095000 | 2023-11-02 2:51PM EDT | 95.00 | 55.90 | 48.80 | 52.50 | 0.00 | - | 3 | 2 | 0.00% |
| HES250117C00097500 | 2024-03-07 4:49PM EDT | 97.50 | 52.10 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 83.06% |
| HES250117C00100000 | 2024-04-24 1:34PM EDT | 100.00 | 61.80 | 52.10 | 56.90 | 0.00 | - | 1 | 6 | 57.46% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 105.00 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 76.75% |
| HES250117C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 52.62 | 45.90 | 50.50 | 0.00 | - | 20 | 37 | 59.95% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 115.00 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 57.47% |
| HES250117C00120000 | 2024-06-04 9:34AM EDT | 120.00 | 33.00 | 31.80 | 35.70 | 0.00 | - | 2 | 7 | 42.21% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 125.00 | 42.00 | 31.00 | 35.90 | 0.00 | - | 10 | 26 | 51.60% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 130.00 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 49.76% |
| HES250117C00135000 | 2024-06-04 2:57PM EDT | 135.00 | 22.00 | 20.80 | 24.20 | 0.00 | - | 1 | 46 | 36.89% |
| HES250117C00140000 | 2024-05-17 10:51AM EDT | 140.00 | 25.70 | 17.80 | 20.80 | 0.00 | - | 1 | 556 | 35.43% |
| HES250117C00145000 | 2024-05-15 3:07PM EDT | 145.00 | 22.00 | 14.80 | 16.60 | 0.00 | - | 3 | 236 | 31.76% |
| HES250117C00150000 | 2024-06-03 12:41PM EDT | 150.00 | 14.44 | 12.50 | 14.00 | 0.00 | - | 1 | 1,301 | 31.17% |
| HES250117C00155000 | 2024-06-05 10:30AM EDT | 155.00 | 10.50 | 10.00 | 11.30 | 0.00 | - | 3 | 144 | 29.81% |
| HES250117C00160000 | 2024-06-05 12:56PM EDT | 160.00 | 8.92 | 7.50 | 9.10 | 0.00 | - | 2 | 280 | 28.94% |
| HES250117C00165000 | 2024-05-24 3:31PM EDT | 165.00 | 8.30 | 5.20 | 7.00 | 0.00 | - | 4 | 127 | 27.67% |
| HES250117C00170000 | 2024-06-05 12:56PM EDT | 170.00 | 5.45 | 4.30 | 7.00 | 0.00 | - | 2 | 1,036 | 30.75% |
| HES250117C00175000 | 2024-05-17 11:06AM EDT | 175.00 | 8.20 | 1.85 | 5.50 | 0.00 | - | 25 | 444 | 29.91% |
| HES250117C00180000 | 2024-06-05 12:17PM EDT | 180.00 | 2.90 | 1.80 | 4.00 | 0.00 | - | 1 | 1,191 | 28.43% |
| HES250117C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 1.75 | 1.40 | 3.80 | 0.00 | - | 1 | 156 | 30.14% |
| HES250117C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 1 | 460 | 30.74% |
| HES250117C00195000 | 2024-04-29 3:36PM EDT | 195.00 | 4.20 | 0.00 | 3.40 | 0.00 | - | 1 | 175 | 33.08% |
| HES250117C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 1.95 | 0.00 | 1.60 | 0.00 | - | 1 | 156 | 28.14% |
| HES250117C00210000 | 2024-04-25 10:08AM EDT | 210.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 14 | 593 | 28.74% |
| HES250117C00220000 | 2024-06-03 1:42PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 411 | 29.21% |
| HES250117C00230000 | 2024-05-28 3:31PM EDT | 230.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 5 | 245 | 31.74% |
| HES250117C00240000 | 2024-03-07 3:47PM EDT | 240.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | - | 1 | 39.75% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117P00055000 | 2023-03-24 1:10PM EDT | 55.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | 1 | 8 | 90.28% |
| HES250117P00060000 | 2024-01-10 1:51PM EDT | 60.00 | 1.82 | 0.00 | 2.45 | 0.00 | - | 4 | 11 | 72.51% |
| HES250117P00065000 | 2024-02-01 11:35AM EDT | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 3 | 18 | 79.11% |
| HES250117P00070000 | 2024-06-05 2:41PM EDT | 70.00 | 0.55 | 0.10 | 2.65 | 0.00 | - | 1 | 994 | 63.11% |
| HES250117P00075000 | 2024-02-28 4:10PM EDT | 75.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 4 | 406 | 54.20% |
| HES250117P00080000 | 2024-05-21 1:33PM EDT | 80.00 | 1.25 | 0.40 | 2.90 | 0.00 | - | 100 | 684 | 55.74% |
| HES250117P00085000 | 2024-06-03 10:26AM EDT | 85.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 2,640 | 50.38% |
| HES250117P00090000 | 2024-05-22 12:52PM EDT | 90.00 | 1.37 | 0.40 | 2.25 | 0.00 | - | 2 | 968 | 50.82% |
| HES250117P00092500 | 2024-05-21 1:33PM EDT | 92.50 | 1.55 | 0.00 | 3.40 | 0.00 | - | 100 | 291 | 54.94% |
| HES250117P00095000 | 2024-06-04 10:43AM EDT | 95.00 | 1.85 | 0.70 | 2.65 | 0.00 | - | 70 | 1,471 | 48.69% |
| HES250117P00097500 | 2024-02-13 3:42PM EDT | 97.50 | 3.60 | 2.10 | 4.30 | 0.00 | - | 2 | 294 | 54.41% |
| HES250117P00100000 | 2024-06-04 10:42AM EDT | 100.00 | 2.20 | 1.05 | 2.50 | 0.00 | - | 35 | 1,899 | 43.58% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 2.35 | 1.60 | 2.55 | 0.00 | - | 1 | 440 | 39.71% |
| HES250117P00110000 | 2024-05-28 9:30AM EDT | 110.00 | 2.40 | 1.20 | 3.10 | 0.00 | - | 10 | 992 | 38.12% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 115.00 | 3.50 | 0.65 | 3.00 | 0.00 | - | 10 | 1,433 | 33.69% |
| HES250117P00120000 | 2024-05-20 3:21PM EDT | 120.00 | 3.30 | 2.00 | 5.10 | 0.00 | - | 30 | 864 | 36.91% |
| HES250117P00125000 | 2024-06-03 1:53PM EDT | 125.00 | 5.00 | 2.65 | 5.00 | 0.00 | - | 1 | 8,381 | 32.27% |
| HES250117P00130000 | 2024-05-31 12:50PM EDT | 130.00 | 5.21 | 4.00 | 6.50 | 0.00 | - | 16 | 337 | 32.09% |
| HES250117P00135000 | 2024-05-29 2:41PM EDT | 135.00 | 7.20 | 5.60 | 8.60 | 0.00 | - | 5 | 288 | 32.72% |
| HES250117P00140000 | 2024-05-23 12:15PM EDT | 140.00 | 8.30 | 6.90 | 9.20 | 0.00 | - | 1 | 1,149 | 29.18% |
| HES250117P00145000 | 2024-06-05 10:31AM EDT | 145.00 | 10.00 | 9.00 | 10.60 | 0.00 | - | 3 | 153 | 27.09% |
| HES250117P00150000 | 2024-06-06 9:31AM EDT | 150.00 | 13.00 | 11.10 | 12.90 | 0.00 | - | 5 | 193 | 26.39% |
| HES250117P00155000 | 2024-05-22 2:30PM EDT | 155.00 | 14.20 | 13.50 | 15.70 | 0.00 | - | 1 | 80 | 26.11% |
| HES250117P00160000 | 2024-05-24 1:26PM EDT | 160.00 | 16.10 | 16.40 | 18.70 | 0.00 | - | 35 | 86 | 25.59% |
| HES250117P00165000 | 2024-05-22 9:35AM EDT | 165.00 | 18.60 | 19.20 | 22.30 | 0.00 | - | 10 | 115 | 25.78% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 170.00 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 0.00% |
| HES250117P00175000 | 2024-05-22 9:35AM EDT | 175.00 | 24.97 | 26.20 | 30.00 | 0.00 | - | 10 | 47 | 25.66% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00185000 | 2024-02-05 12:13PM EDT | 185.00 | 40.00 | 38.50 | 41.10 | 0.00 | - | 3 | 3 | 33.49% |
| HES250117P00190000 | 2023-10-30 9:52AM EDT | 190.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| HES250117P00195000 | 2023-11-03 9:38AM EDT | 195.00 | 48.00 | 52.00 | 57.00 | 0.00 | - | 15 | 15 | 52.93% |
| HES250117P00200000 | 2023-09-07 12:31PM EDT | 200.00 | 46.20 | 55.70 | 57.80 | 0.00 | - | 5 | 7 | 44.64% |
| HES250117P00210000 | 2023-08-14 1:22PM EDT | 210.00 | 55.50 | 51.90 | 54.10 | 0.00 | - | 115 | 66 | 0.00% |
| HES250117P00220000 | 2023-08-14 12:14PM EDT | 220.00 | 64.30 | 60.40 | 62.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.