Mercado fechará em 2 h 31 min
BOVESPA
129.137,66 -72,82 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.134,06 +25,74 (+0,05%) PETROLEO CRU
78,73 +0,35 (+0,45%) OURO
2.322,50 -1,70 (-0,07%) Bitcoin USD
62.517,57 -947,34 (-1,49%)
Hess Corporation (HES)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:29PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 18.90 | 21.80 | 0.00 | - | - | 6 | 132.72% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 17.00 | 19.80 | 0.00 | - | - | 1 | 122.75% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.30 | 13.70 | 0.00 | - | - | 1 | 89.55% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.20 | 10.90 | 0.00 | - | - | 1 | 79.88% |
| HES240510C00150000 | 2024-05-06 12:14PM EDT | 150.00 | 11.30 | 6.50 | 8.90 | 0.00 | - | 6 | 6 | 69.09% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 3.40 | 6.50 | 0.00 | - | 1 | 2 | 57.32% |
| HES240510C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 1.95 | 2.65 | 3.80 | 0.00 | - | 5 | 109 | 38.04% |
| HES240510C00157500 | 2024-05-08 12:46PM EDT | 157.50 | 0.80 | 0.80 | 1.45 | -1.90 | -70.37% | 4 | 144 | 23.17% |
| HES240510C00160000 | 2024-05-07 1:43PM EDT | 160.00 | 1.00 | 0.30 | 0.40 | 0.00 | - | 5 | 93 | 21.00% |
| HES240510C00162500 | 2024-05-07 3:44PM EDT | 162.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 7 | 236 | 34.23% |
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 53.52% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 61.28% |
| HES240510C00172500 | 2024-04-29 1:56PM EDT | 172.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 69.92% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 4 | 188.87% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | - | 8 | 80.96% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 76.76% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 0.75 | 0.00 | - | - | 5 | 72.56% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 68.36% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.06% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 59.86% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.52% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 51.17% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 36.91% |
| HES240510P00152500 | 2024-05-03 11:04AM EDT | 152.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 45.70% |
| HES240510P00155000 | 2024-05-03 11:48AM EDT | 155.00 | 1.00 | 0.10 | 0.50 | 0.00 | - | 12 | 3,789 | 26.32% |
| HES240510P00157500 | 2024-05-07 11:33AM EDT | 157.50 | 0.60 | 0.30 | 0.80 | 0.00 | - | 5 | 35 | 16.11% |
| HES240510P00160000 | 2024-05-06 3:28PM EDT | 160.00 | 1.70 | 1.75 | 3.10 | 0.00 | - | 35 | 42 | 30.47% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 95.02% |
© 2024 Yahoo. Todos os direitos reservados.