Mercado abrirá em 4 h 28 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
78,95 -0,17 (-0,21%) OURO
2.345,30 +2,30 (+0,10%) Bitcoin USD
61.872,20 -935,42 (-1,49%)
Hess Corporation (HES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00160000 | 2024-05-13 3:32PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.78% |
| HES240524C00160000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES240607C00160000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| HES240614C00160000 | 2024-05-13 2:20PM EDT | 2024-06-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| HES240621C00160000 | 2024-05-13 1:05PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| HES240628C00160000 | 2024-05-10 11:47AM EDT | 2024-06-28 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| HES240719C00160000 | 2024-05-13 10:21AM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| HES240816C00160000 | 2024-05-13 10:32AM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| HES240920C00160000 | 2024-05-13 9:42AM EDT | 2024-09-20 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 30.08% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HES260116C00160000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 2024-05-13 11:15AM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES240524P00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240531P00160000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES240621P00160000 | 2024-05-13 1:32PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240719P00160000 | 2024-05-13 10:41AM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240816P00160000 | 2024-05-13 10:37AM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 29.30% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.