Mercado fechado
BOVESPA
128.154,79 +555,22 (+0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,08 (+0,02%) PETROLEO CRU
79,20 +0,94 (+1,20%) OURO
2.342,30 -32,70 (-1,38%) Bitcoin USD
62.936,21 +1.778,43 (+2,91%)
Hess Corporation (HES)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00140000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 18.70 | 17.50 | 22.40 | 0.00 | - | 20 | 247 | 72.75% |
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 17.60 | 22.40 | 0.00 | - | 1 | 0 | 88.45% |
| HES240621C00140000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 21.33 | 18.40 | 23.00 | 0.00 | - | 4 | 217 | 52.59% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 22.00 | 19.50 | 23.30 | 0.00 | - | - | 1 | 41.87% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 23.50 | 21.10 | 24.90 | 0.00 | - | 7 | 397 | 41.80% |
| HES240920C00140000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 24.93 | 22.50 | 25.30 | 0.00 | - | 8 | 71 | 37.13% |
| HES241115C00140000 | 2024-05-10 1:41PM EDT | 2024-11-15 | 26.70 | 25.40 | 28.60 | 0.00 | - | 1 | 33 | 39.99% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 26.20 | 26.10 | 30.00 | 0.00 | - | 7 | 558 | 37.74% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 34.91% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 35.54% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00140000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.93 | 0.00 | 0.35 | 0.00 | - | 20 | 1,411 | 63.57% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 2024-05-31 | 0.45 | 0.00 | 2.30 | 0.00 | - | 9 | 19 | 51.27% |
| HES240607P00140000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.28 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 56.13% |
| HES240614P00140000 | 2024-05-07 3:53PM EDT | 2024-06-14 | 0.60 | 0.15 | 0.55 | 0.00 | - | - | 4 | 31.69% |
| HES240621P00140000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 0.72 | 0.00 | 1.05 | -0.08 | -10.00% | 5 | 1,594 | 34.38% |
| HES240719P00140000 | 2024-05-13 12:07PM EDT | 2024-07-19 | 1.35 | 1.20 | 2.00 | -0.05 | -3.57% | 3 | 3,390 | 32.67% |
| HES240816P00140000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 3.09 | 0.10 | 4.20 | 0.00 | - | 3 | 259 | 37.40% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 3.60 | 1.05 | 3.90 | 0.00 | - | 1 | 2 | 30.94% |
| HES241115P00140000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 4.40 | 3.40 | 5.50 | 0.00 | - | 5 | 15 | 30.55% |
| HES241220P00140000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 6.50 | 3.70 | 5.80 | 0.00 | - | 5 | 24 | 28.82% |
| HES250117P00140000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 7.21 | 4.30 | 7.20 | 0.00 | - | 1 | 1,132 | 30.48% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 9.66 | 7.70 | 10.90 | 0.00 | - | - | 1 | 30.61% |
| HES260116P00140000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 12.70 | 11.00 | 14.80 | 0.00 | - | 1 | 45 | 30.32% |
© 2024 Yahoo. Todos os direitos reservados.