Mercado fechado
BOVESPA
128.533,87 +379,08 (+0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.240,19 -490,93 (-0,85%) PETROLEO CRU
78,13 -0,99 (-1,25%) OURO
2.362,10 +19,10 (+0,82%) Bitcoin USD
61.562,85 -1.514,46 (-2,40%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00170000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 491 | 58.35% |
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 26.22% |
| HES240531C00170000 | 2024-05-14 3:20PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.50 | +0.07 | +25.00% | 318 | 7,372 | 25.78% |
| HES240607C00170000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.89 | 0.35 | 1.25 | 0.00 | - | 2 | 3 | 29.47% |
| HES240621C00170000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 1.76 | 0.60 | 2.25 | 0.00 | - | 2 | 1,882 | 30.05% |
| HES240719C00170000 | 2024-05-14 12:57PM EDT | 2024-07-19 | 2.20 | 1.90 | 2.30 | -1.20 | -35.29% | 29 | 161 | 23.16% |
| HES240816C00170000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 4.20 | 3.00 | 5.30 | 0.00 | - | 13 | 1,268 | 30.02% |
| HES240920C00170000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 6.20 | 4.60 | 5.10 | 0.00 | - | 4 | 70 | 25.09% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 7.20 | 7.90 | 0.00 | - | 1 | 7 | 27.51% |
| HES241220C00170000 | 2024-05-14 11:12AM EDT | 2024-12-20 | 8.25 | 8.10 | 10.00 | -0.75 | -8.33% | 1 | 11 | 29.61% |
| HES250117C00170000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 10.30 | 9.40 | 10.30 | -0.50 | -4.63% | 2 | 1,079 | 28.48% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 13.60 | 14.90 | 0.00 | - | 9 | 9 | 29.36% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 17.90 | 19.20 | 0.00 | - | 5 | 34 | 29.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 9.50 | 10.60 | 12.90 | 0.00 | - | 27 | 0 | 76.66% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 10.30 | 14.40 | 0.00 | - | 10 | 195 | 33.80% |
| HES240719P00170000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 13.10 | 11.50 | 13.20 | -1.80 | -12.08% | 18 | 14 | 20.26% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 46.09% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 41.02% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 15.90 | 18.30 | 0.00 | - | - | 6 | 24.96% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 16.90 | 18.60 | 0.00 | - | - | 10 | 23.54% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 24.56% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 21.00 | 23.30 | 0.00 | - | - | 16 | 24.68% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 24.30 | 25.80 | +0.30 | +1.20% | 43 | 41 | 23.09% |
© 2024 Yahoo. Todos os direitos reservados.