$133.56
-14.82-9.99%
al cierre: -
$133.28
-0.28-0.21%
After hour: Apr 4, 6:06 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
-
Bid-
Ask-
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid51
Ask56
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask51
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask46.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask41.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask36.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask31.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask26.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask21.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid0.1
Ask0.85
volume0
Intrest0
Last Price19.3Apr 04, 2025
Change
-
Bid13.6
Ask16.5
volume2
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask12.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid0.6
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask11
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid0.25
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask10.2
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid2.1
Ask3.9
volume0
Intrest0
Last Price11.5Apr 04, 2025
Change
-
Bid6.5
Ask9.6
volume1
Intrest0
Strike
129
129
Last Price-
Change
-
Bid2.4
Ask4.3
volume0
Intrest0
Last Price10.6Apr 04, 2025
Change
-
Bid5.7
Ask9
volume5
Intrest0
Strike
130
130
Last Price-
Change
-
Bid2.7
Ask3.8
volume0
Intrest0
Last Price9.4Apr 04, 2025
Change
-
Bid5.6
Ask7.1
volume14
Intrest0
Strike
131
131
Last Price-
Change
-
Bid2.95
Ask5.1
volume0
Intrest0
Last Price8.9Apr 04, 2025
Change
-
Bid5.3
Ask6.4
volume11
Intrest0
Strike
132
132
Last Price-
Change
-
Bid2.05
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid4.2
Ask7.1
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid3.1
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid2.75
Ask6.6
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid2.7
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid3.3
Ask5.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid3.5
Ask7.1
volume0
Intrest0
Last Price4.5Apr 04, 2025
Change
-
Bid2.85
Ask5.5
volume1
Intrest0
Strike
136
136
Last Price3.6Apr 04, 2025
Change
-
Bid4.9
Ask6.3
volume1
Intrest0
Last Price-
Change
-
Bid1.85
Ask3.7
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid4.7
Ask8.1
volume0
Intrest0
Last Price5.3Apr 04, 2025
Change
-
Bid0.6
Ask3.1
volume11
Intrest0
Strike
138
138
Last Price4.6Apr 04, 2025
Change
-
Bid4.8
Ask8.7
volume4
Intrest0
Last Price2.85Apr 04, 2025
Change
-
Bid1.75
Ask3.8
volume2
Intrest0
Strike
139
139
Last Price3.9Apr 04, 2025
Change
0.5416.07%
Bid5.4
Ask9.3
volume1
Intrest1
Last Price2.75Apr 04, 2025
Change
-
Bid1.7
Ask2.5
volume1
Intrest0
Strike
140
140
Last Price4.9Apr 04, 2025
Change
-
Bid6.1
Ask10.1
volume1
Intrest0
Last Price2.8Apr 04, 2025
Change
-
Bid1.45
Ask2.65
volume2
Intrest0
Strike
141
141
Last Price4.49Mar 06, 2025
Change
00%
Bid6.8
Ask10.7
volume0
Intrest1
Last Price0.9Apr 04, 2025
Change
-
Bid0.15
Ask2.55
volume1
Intrest0
Strike
142
142
Last Price5.1Apr 04, 2025
Change
-
Bid7.9
Ask11
volume31
Intrest0
Last Price1.7Apr 04, 2025
Change
5.9377.72%
Bid0.55
Ask2.55
volume3
Intrest0
Strike
143
143
Last Price-
Change
-
Bid8.3
Ask12.2
volume0
Intrest0
Last Price0.8Apr 04, 2025
Change
-
Bid-
Ask2.8
volume5
Intrest0
Strike
144
144
Last Price-
Change
-
Bid9.1
Ask13
volume0
Intrest0
Last Price1.67Apr 04, 2025
Change
4.1371.21%
Bid-
Ask2.8
volume2
Intrest3
Strike
145
145
Last Price-
Change
-
Bid9.9
Ask13.5
volume0
Intrest0
Last Price1Apr 04, 2025
Change
-
Bid-
Ask2.7
volume1
Intrest0
Strike
146
146
Last Price8.5Apr 04, 2025
Change
7.3608.33%
Bid11.1
Ask14.2
volume12
Intrest5
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
147
147
Last Price1.75Apr 03, 2025
Change
00%
Bid11.7
Ask15.5
volume0
Intrest3
Last Price3.1Apr 03, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest5
Strike
148
148
Last Price-
Change
-
Bid12.6
Ask16.5
volume0
Intrest0
Last Price0.9Apr 04, 2025
Change
1.1556.1%
Bid-
Ask2.5
volume10
Intrest3
Strike
149
149
Last Price10.9Apr 04, 2025
Change
-
Bid13.5
Ask17.4
volume5
Intrest0
Last Price0.5Apr 04, 2025
Change
2.281.48%
Bid-
Ask2
volume5
Intrest491
Strike
150
150
Last Price2.3Apr 03, 2025
Change
00%
Bid14.4
Ask18.4
volume0
Intrest1
Last Price1.9Apr 03, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest13
Strike
152.5
152.5
Last Price14.3Apr 04, 2025
Change
10.5276.32%
Bid16.5
Ask21.5
volume24
Intrest2
Last Price0.43Apr 04, 2025
Change
0.4752.22%
Bid0.05
Ask2.25
volume13
Intrest14
Strike
155
155
Last Price0.55Apr 01, 2025
Change
00%
Bid19
Ask23.2
volume0
Intrest6
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
157.5
157.5
Last Price1.3Apr 02, 2025
Change
00%
Bid21.7
Ask25.6
volume0
Intrest13
Last Price2.16Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
160
160
Last Price2.15Mar 31, 2025
Change
00%
Bid24.2
Ask28.2
volume0
Intrest7
Last Price1Apr 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest20
Strike
162.5
162.5
Last Price19.79Apr 04, 2025
Change
16.29465.43%
Bid26.5
Ask31.5
volume2
Intrest2
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid29
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid31.5
Ask36.5
volume0
Intrest0
Last Price0.08Apr 04, 2025
Change
0.1768%
Bid-
Ask2.15
volume10
Intrest10
Strike
170
170
Last Price-
Change
-
Bid34
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid36.5
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid39
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid41.5
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid44
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid46.5
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid49
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid54
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid59
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid64
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid69
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid74
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid79
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid84
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid89
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid94
Ask99
volume0
Intrest0