$148.65
0.670.45%
al cierre: -
$148.65
00.00%
After hour: Nov 22, 4:41 PM EDT
Comments
Loading...
Hess (NYSE:HES) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Hess a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Hess..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid66.5
Ask71.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.5
Ask66.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask61.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask56.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask51.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask46.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask41.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask36.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask31.3
volume0
Intrest0
Strike
120
120
Last Price0.7Oct 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid23.5
Ask28.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask26.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12Oct 29, 2024
Change
00%
Bid21.8
Ask24.9
volume0
Intrest1
Strike
125
125
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid20.8
Ask24.1
volume0
Intrest0
Strike
126
126
Last Price1.05Oct 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid19.8
Ask23.4
volume0
Intrest0
Strike
127
127
Last Price1.6Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid18.8
Ask22.2
volume0
Intrest0
Strike
128
128
Last Price1.75Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid17.8
Ask21.2
volume0
Intrest0
Strike
129
129
Last Price0.7Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Last Price-
Change
-
Bid16.8
Ask20.2
volume0
Intrest0
Strike
130
130
Last Price0.9Nov 05, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest2753
Last Price-
Change
-
Bid15.8
Ask19.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask18.2
volume0
Intrest0
Strike
132
132
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid13.9
Ask17.4
volume0
Intrest0
Strike
133
133
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid12.8
Ask16.7
volume0
Intrest0
Strike
134
134
Last Price2.5Oct 28, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid11.5
Ask16
volume0
Intrest0
Strike
135
135
Last Price3.28Oct 31, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Last Price-
Change
-
Bid10.5
Ask15.3
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask14.5
volume0
Intrest0
Strike
137
137
Last Price1Nov 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price10.48Nov 22, 2024
Change
-
Bid9
Ask12.9
volume10
Intrest0
Strike
138
138
Last Price1.1Nov 12, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Last Price-
Change
-
Bid8
Ask11.9
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price3.9Nov 13, 2024
Change
00%
Bid7.1
Ask10.6
volume0
Intrest2
Strike
140
140
Last Price1.83Nov 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price3.31Oct 23, 2024
Change
00%
Bid6.1
Ask9.4
volume0
Intrest2
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask8.9
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price1.9Oct 28, 2024
Change
00%
Bid4.3
Ask7.9
volume0
Intrest1
Strike
143
143
Last Price0.8Nov 19, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest21
Last Price3.8Nov 20, 2024
Change
00%
Bid3.3
Ask7.2
volume0
Intrest4
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price1.65Oct 16, 2024
Change
00%
Bid2.45
Ask5.7
volume0
Intrest31
Strike
145
145
Last Price0.6Nov 22, 2024
Change
-
Bid-
Ask3.5
volume2
Intrest0
Last Price2.05Nov 19, 2024
Change
00%
Bid1.55
Ask5.2
volume0
Intrest4
Strike
146
146
Last Price0.65Nov 22, 2024
Change
-
Bid-
Ask4.1
volume5
Intrest0
Last Price1.71Nov 18, 2024
Change
00%
Bid0.2
Ask4.9
volume0
Intrest1
Strike
147
147
Last Price2.85Nov 14, 2024
Change
00%
Bid0.1
Ask3.3
volume0
Intrest50
Last Price1.22Nov 22, 2024
Change
-
Bid0.1
Ask4.6
volume6
Intrest0
Strike
148
148
Last Price1.47Nov 22, 2024
Change
-
Bid0.1
Ask4.8
volume2
Intrest0
Last Price1.15Nov 22, 2024
Change
-
Bid0.1
Ask4.9
volume1
Intrest0
Strike
149
149
Last Price1.54Nov 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price1.26Nov 21, 2024
Change
00%
Bid0.3
Ask1.5
volume0
Intrest63
Strike
150
150
Last Price-
Change
-
Bid0.1
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid2.7
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
155
155
Last Price15.7Oct 25, 2024
Change
00%
Bid5.1
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid7.5
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid10
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid12.5
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid14.5
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid17.1
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid19.6
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid24.6
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid29.4
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid34
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid39.1
Ask43.9
volume0
Intrest0