Mercado fechado
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
79,18 +0,06 (+0,08%) OURO
2.346,80 +3,80 (+0,16%) Bitcoin USD
62.595,86 +1.254,24 (+2,04%)
Hess Corporation (HES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 12.50 | 17.00 | 0.00 | - | 25 | 177 | 52.73% |
| HES240524C00145000 | 2024-05-06 10:30AM EDT | 2024-05-24 | 16.55 | 12.60 | 17.50 | 0.00 | - | 10 | 10 | 77.93% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 13.00 | 17.50 | 0.00 | - | 5 | 6 | 60.91% |
| HES240621C00145000 | 2024-05-13 9:54AM EDT | 2024-06-21 | 17.67 | 14.00 | 17.90 | -2.33 | -11.65% | 10 | 346 | 43.95% |
| HES240719C00145000 | 2024-05-10 11:21AM EDT | 2024-07-19 | 18.00 | 16.90 | 18.10 | 0.00 | - | 1 | 111 | 34.49% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 23.00 | 18.10 | 20.10 | 0.00 | - | 2 | 684 | 36.62% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 23.40 | 18.50 | 21.40 | 0.00 | - | 3 | 93 | 35.35% |
| HES241115C00145000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 23.10 | 21.20 | 24.90 | 0.00 | - | 2 | 10 | 38.37% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 21.70 | 24.50 | 0.00 | - | 6 | 24 | 34.28% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 22.50 | 25.80 | 0.00 | - | 12 | 233 | 35.08% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 32.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00145000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 746 | 56.64% |
| HES240531P00145000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.45 | 0.00 | - | 34 | 3,541 | 32.18% |
| HES240607P00145000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.66 | 0.25 | 1.05 | 0.00 | - | 3 | 28 | 34.91% |
| HES240621P00145000 | 2024-05-13 3:21PM EDT | 2024-06-21 | 1.05 | 0.90 | 1.55 | +0.24 | +29.63% | 53 | 3,236 | 32.03% |
| HES240719P00145000 | 2024-05-13 1:16PM EDT | 2024-07-19 | 2.00 | 0.05 | 2.75 | -0.15 | -6.98% | 2 | 42 | 30.88% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 0.70 | 5.00 | 0.00 | - | 2 | 138 | 34.80% |
| HES240920P00145000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 4.30 | 2.00 | 5.00 | 0.00 | - | 1 | 11 | 29.76% |
| HES241115P00145000 | 2024-05-06 11:15AM EDT | 2024-11-15 | 5.60 | 4.10 | 6.80 | 0.00 | - | 6 | 22 | 29.60% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 5.80 | 6.90 | 0.00 | - | 24 | 31 | 27.39% |
| HES250117P00145000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.10 | 5.70 | 8.50 | 0.00 | - | 50 | 153 | 29.32% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.50 | 12.50 | 0.00 | - | - | 1 | 29.78% |
| HES260116P00145000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 14.40 | 12.20 | 16.20 | 0.00 | - | 1 | 4 | 29.12% |
© 2024 Yahoo. Todos os direitos reservados.