$136.39
0.970.72%
al cierre: -
$136.39
00.00%
After hour: Jan 3, 4:06 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
-
Bid54
Ask58.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask53.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask48.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask43.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask38.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask33.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26
Ask30.8
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask29.9
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask28.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask27.9
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask26.8
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask25.9
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask24.9
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask23.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask22.6
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask21.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask20.9
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask19.8
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask18.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask18
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask16.6
volume0
Intrest0
Strike
122
122
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid11
Ask15.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask14.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.37Jan 03, 2025
Change
0.696.46%
Bid9.4
Ask13.2
volume2
Intrest3
Strike
125
125
Last Price0.11Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid8.4
Ask12.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask11.8
volume0
Intrest0
Strike
127
127
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest116
Last Price-
Change
-
Bid6
Ask10.8
volume0
Intrest0
Strike
128
128
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid5.3
Ask9.1
volume0
Intrest0
Strike
129
129
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price6.9Jan 03, 2025
Change
0.915%
Bid4.8
Ask8.2
volume6
Intrest30
Strike
130
130
Last Price1.1Jan 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price5.3Jan 03, 2025
Change
4.04320.63%
Bid3.4
Ask7.1
volume12
Intrest12
Strike
131
131
Last Price1.21Dec 31, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest13
Last Price0.65Dec 30, 2024
Change
00%
Bid2.4
Ask6.2
volume0
Intrest3
Strike
132
132
Last Price0.05Jan 03, 2025
Change
0.7593.75%
Bid-
Ask2.15
volume103
Intrest3
Last Price3.7Jan 03, 2025
Change
2.8311.11%
Bid2.1
Ask5.2
volume11
Intrest19
Strike
133
133
Last Price0.05Jan 03, 2025
Change
1.296%
Bid-
Ask2.15
volume3
Intrest3
Last Price0.55Dec 31, 2024
Change
00%
Bid0.4
Ask4.2
volume0
Intrest6
Strike
134
134
Last Price0.05Jan 03, 2025
Change
1.596.77%
Bid-
Ask2.15
volume4
Intrest4
Last Price1Jan 03, 2025
Change
0.111.11%
Bid-
Ask3.2
volume6
Intrest6
Strike
135
135
Last Price0.05Jan 03, 2025
Change
1.5196.79%
Bid-
Ask0.4
volume3
Intrest6
Last Price0.65Jan 03, 2025
Change
0.5545.83%
Bid-
Ask2.3
volume4
Intrest4
Strike
136
136
Last Price0.75Jan 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
137
137
Last Price0.5Jan 03, 2025
Change
1.0567.74%
Bid-
Ask4.8
volume7
Intrest4
Last Price0.05Jan 03, 2025
Change
0.166.67%
Bid-
Ask1.55
volume1
Intrest1
Strike
138
138
Last Price1.91Dec 06, 2024
Change
00%
Bid0.05
Ask3.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid0.8
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
140
140
Last Price4.4Dec 16, 2024
Change
00%
Bid1.8
Ask5.7
volume0
Intrest6
Last Price0.55Dec 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid2.2
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid3.1
Ask8
volume0
Intrest0
Last Price1.5Dec 13, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Strike
143
143
Last Price-
Change
-
Bid4.2
Ask9
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Strike
144
144
Last Price15.45Dec 20, 2024
Change
00%
Bid5.2
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid6.4
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid7.2
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid8.2
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid9.2
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid10.1
Ask14.9
volume0
Intrest0
Last Price2.4Nov 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid11.2
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid13.8
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid16.2
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid18.7
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid23.9
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid28.7
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid31.4
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid36.4
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid41.2
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid46.6
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid51.5
Ask56
volume0
Intrest0