Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,01 -0,05 (-0,06%) OURO
2.423,90 +6,50 (+0,27%) Bitcoin USD
66.382,93 -482,12 (-0,72%)
Hess Corporation (HES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 58.20% |
| HES240531C00170000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.45 | 0.00 | - | 395 | 8,085 | 30.18% |
| HES240607C00170000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.89 | 0.15 | 2.35 | 0.00 | - | 2 | 3 | 43.63% |
| HES240614C00170000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 0.61 | 0.35 | 1.20 | +0.61 | - | - | 14 | 28.54% |
| HES240621C00170000 | 2024-05-17 12:35PM EDT | 2024-06-21 | 0.69 | 0.80 | 2.25 | -0.06 | -8.00% | 21 | 1,882 | 32.81% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 1.00 | 0.75 | 2.30 | +1.00 | - | 12 | 1 | 30.18% |
| HES240719C00170000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 1.85 | 1.70 | 3.30 | +0.05 | +2.78% | 301 | 179 | 29.14% |
| HES240816C00170000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 3.50 | 2.20 | 5.50 | -0.70 | -16.67% | 5 | 1,268 | 31.98% |
| HES240920C00170000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 4.38 | 4.40 | 7.00 | -0.12 | -2.67% | 1 | 70 | 31.44% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 6.90 | 9.50 | 0.00 | - | 1 | 7 | 31.94% |
| HES241220C00170000 | 2024-05-14 11:12AM EDT | 2024-12-20 | 8.25 | 7.80 | 8.90 | 0.00 | - | 1 | 11 | 27.97% |
| HES250117C00170000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 9.50 | 7.60 | 11.30 | -0.80 | -7.77% | 100 | 1,077 | 31.06% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 12.60 | 14.90 | 0.00 | - | 9 | 9 | 29.82% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 17.10 | 19.50 | 0.00 | - | 5 | 34 | 29.78% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 10.40 | 14.50 | 0.00 | - | 10 | 195 | 35.12% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 2024-07-19 | 13.10 | 12.10 | 14.70 | 0.00 | - | 18 | 32 | 26.94% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 46.65% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 41.24% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 14.90 | 18.20 | 0.00 | - | - | 6 | 24.51% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 24.36% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 19.00 | 24.00 | 0.00 | - | - | 16 | 25.58% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 22.60 | 27.40 | 0.00 | - | 43 | 84 | 24.91% |
© 2024 Yahoo. Todos os direitos reservados.