Mercado abrirá em 4 h 20 min
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
78,84 -0,28 (-0,35%) OURO
2.344,00 +1,00 (+0,04%) Bitcoin USD
61.710,07 -1.084,57 (-1,73%)
Hess Corporation (HES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00150000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240621C00150000 | 2024-05-08 1:27PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240719C00150000 | 2024-05-13 11:17AM EDT | 2024-07-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241115C00150000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 20.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES241220C00150000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES250117C00150000 | 2024-04-30 1:13PM EDT | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00150000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240524P00150000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240531P00150000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240607P00150000 | 2024-05-07 10:09AM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240614P00150000 | 2024-05-13 10:55AM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HES240621P00150000 | 2024-05-13 11:37AM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HES240719P00150000 | 2024-05-13 11:59AM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240816P00150000 | 2024-04-30 2:09PM EDT | 2024-08-16 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 6.00 | 6.90 | 0.00 | - | 5 | 7 | 30.02% |
| HES241115P00150000 | 2024-04-29 2:37PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HES250117P00150000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HES260116P00150000 | 2024-05-09 3:38PM EDT | 2026-01-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.