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
79,20 +0,08 (+0,10%) OURO
2.344,30 +1,30 (+0,06%) Bitcoin USD
62.965,29 +1.628,09 (+2,65%)
Hess Corporation (HES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00155000 | 2024-05-13 2:20PM EDT | 2024-05-17 | 6.40 | 4.90 | 6.80 | +0.86 | +15.52% | 20 | 1,815 | 62.26% |
| HES240524C00155000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 6.10 | 3.70 | 6.40 | 0.00 | - | 1 | 205 | 33.42% |
| HES240607C00155000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 5.70 | 6.20 | 7.50 | 0.00 | - | - | 7 | 29.54% |
| HES240621C00155000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 8.10 | 6.00 | 10.10 | 0.00 | - | 5 | 533 | 36.94% |
| HES240719C00155000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 11.20 | 9.30 | 11.60 | 0.00 | - | 5 | 18 | 33.91% |
| HES240816C00155000 | 2024-05-09 10:14AM EDT | 2024-08-16 | 11.50 | 11.20 | 13.70 | 0.00 | - | 6 | 525 | 35.16% |
| HES240920C00155000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 14.59 | 12.80 | 15.50 | 0.00 | - | 1 | 42 | 34.94% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 16.90 | 14.20 | 18.00 | 0.00 | - | 3 | 16 | 34.88% |
| HES241220C00155000 | 2024-05-13 9:54AM EDT | 2024-12-20 | 17.72 | 15.10 | 17.30 | 0.00 | - | 10 | 0 | 30.54% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 18.24 | 16.20 | 19.30 | 0.00 | - | 3 | 188 | 32.68% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 25.50 | 20.20 | 24.60 | 0.00 | - | 1 | 4 | 33.86% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 2026-01-16 | 28.70 | 25.40 | 29.20 | 0.00 | - | 3 | 42 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00155000 | 2024-05-13 11:12AM EDT | 2024-05-17 | 0.36 | 0.10 | 0.65 | -0.02 | -5.26% | 2 | 1,251 | 34.08% |
| HES240524P00155000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 1.40 | 0.20 | 1.40 | 0.00 | - | 1 | 2 | 29.27% |
| HES240531P00155000 | 2024-05-13 10:30AM EDT | 2024-05-31 | 1.50 | 0.50 | 1.90 | -0.60 | -28.57% | 1 | 17 | 27.03% |
| HES240607P00155000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 4.10 | 1.10 | 2.55 | 0.00 | - | - | 5 | 27.31% |
| HES240621P00155000 | 2024-05-13 1:33PM EDT | 2024-06-21 | 2.85 | 2.10 | 3.80 | -0.05 | -1.72% | 15 | 671 | 28.37% |
| HES240719P00155000 | 2024-05-13 11:27AM EDT | 2024-07-19 | 4.30 | 3.60 | 4.60 | +0.10 | +2.38% | 1 | 137 | 24.76% |
| HES240816P00155000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 6.50 | 3.70 | 6.10 | 0.00 | - | 2 | 440 | 25.64% |
| HES240920P00155000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 7.50 | 6.40 | 7.70 | 0.00 | - | 1 | 122 | 26.29% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 9.20 | 10.20 | 0.00 | - | 58 | 47 | 27.66% |
| HES250117P00155000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 11.00 | 8.80 | 12.10 | 0.00 | - | 1 | 78 | 27.63% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 12.80 | 16.40 | 0.00 | - | 29 | 18 | 28.35% |
| HES260116P00155000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 18.10 | 16.20 | 19.80 | 0.00 | - | 1 | 6 | 27.25% |
© 2024 Yahoo. Todos os direitos reservados.