Mercado fechado
BOVESPA
128.515,49 +360,70 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.201,47 -529,65 (-0,92%) PETROLEO CRU
78,33 -0,79 (-1,00%) OURO
2.362,20 +19,20 (+0,82%) Bitcoin USD
61.602,01 -1.523,39 (-2,41%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00165000 | 2024-05-14 3:54PM EDT | 2024-05-17 | 0.10 | 0.15 | 0.30 | -0.20 | -66.67% | 397 | 6,887 | 31.93% |
| HES240524C00165000 | 2024-05-13 9:55AM EDT | 2024-05-24 | 1.30 | 0.00 | 2.20 | 0.00 | - | 10 | 13 | 42.58% |
| HES240531C00165000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 0.95 | 0.45 | 1.90 | 0.00 | - | 1,840 | 6,649 | 30.82% |
| HES240607C00165000 | 2024-05-14 11:16AM EDT | 2024-06-07 | 1.20 | 0.60 | 3.20 | -0.32 | -21.05% | 4 | 503 | 34.92% |
| HES240614C00165000 | 2024-05-14 11:05AM EDT | 2024-06-14 | 2.05 | 0.70 | 2.55 | -0.98 | -32.34% | 1 | 3 | 27.06% |
| HES240621C00165000 | 2024-05-14 2:18PM EDT | 2024-06-21 | 2.25 | 2.00 | 3.60 | -0.10 | -4.26% | 1 | 3,347 | 30.04% |
| HES240719C00165000 | 2024-05-14 2:04PM EDT | 2024-07-19 | 3.70 | 2.10 | 4.90 | -0.40 | -9.76% | 1 | 10 | 27.97% |
| HES240816C00165000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 6.10 | 5.00 | 6.00 | 0.00 | - | 2 | 250 | 27.00% |
| HES240920C00165000 | 2024-05-13 1:42PM EDT | 2024-09-20 | 7.45 | 6.50 | 9.00 | 0.00 | - | 3 | 72 | 31.15% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 7.70 | 10.30 | 0.00 | - | 1 | 1 | 28.94% |
| HES241220C00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 10.70 | 9.30 | 11.00 | 0.00 | - | 2 | 84 | 27.97% |
| HES250117C00165000 | 2024-05-13 10:58AM EDT | 2025-01-17 | 12.70 | 9.50 | 12.40 | 0.00 | - | 1 | 128 | 29.04% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 15.60 | 17.60 | 0.00 | - | 7 | 7 | 30.65% |
| HES260116C00165000 | 2024-05-13 10:14AM EDT | 2026-01-16 | 22.20 | 20.10 | 21.80 | 0.00 | - | 1 | 84 | 29.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 5.60 | 4.60 | 8.60 | 0.00 | - | 1 | 138 | 68.53% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 5.50 | 7.90 | 0.00 | - | 1 | 1 | 33.74% |
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.60 | 6.40 | 10.40 | +0.40 | +4.88% | 8 | 221 | 31.49% |
| HES240719P00165000 | 2024-05-14 3:34PM EDT | 2024-07-19 | 9.24 | 8.00 | 11.00 | -2.36 | -20.34% | 4 | 10 | 26.36% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 2024-08-16 | 10.50 | 8.40 | 12.20 | 0.00 | - | - | 4 | 26.00% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 11.20 | 13.00 | 0.00 | - | 40 | 18 | 24.40% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 12.60 | 15.60 | 0.00 | - | - | 4 | 24.07% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 14.50 | 15.90 | 0.00 | - | 7 | 105 | 23.26% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 18.20 | 19.40 | 0.00 | - | - | 5 | 23.57% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 22.70 | 19.50 | 22.80 | +0.30 | +1.34% | 22 | 16 | 23.27% |
© 2024 Yahoo. Todos os direitos reservados.