Hess Corporation (HES)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116C00075000 | 2024-01-26 11:36AM EDT | 75.00 | 70.99 | 74.00 | 79.00 | 0.00 | - | 5 | 23 | 0.00% |
| HES260116C00080000 | 2024-02-06 2:21PM EDT | 80.00 | 68.00 | 66.50 | 70.50 | 0.00 | - | 5 | 0 | 0.00% |
| HES260116C00085000 | 2023-12-14 2:09PM EDT | 85.00 | 61.43 | 58.50 | 63.50 | 0.00 | - | - | 40 | 0.00% |
| HES260116C00090000 | 2024-04-24 11:51AM EDT | 90.00 | 72.50 | 70.00 | 75.00 | 0.00 | - | 5 | 0 | 47.47% |
| HES260116C00100000 | 2024-03-04 10:49AM EDT | 100.00 | 53.60 | 60.60 | 64.00 | 0.00 | - | 2 | 6 | 38.42% |
| HES260116C00105000 | 2023-12-12 12:43PM EDT | 105.00 | 42.98 | 44.30 | 47.60 | 0.00 | - | 26 | 26 | 0.00% |
| HES260116C00110000 | 2024-05-17 12:38PM EDT | 110.00 | 55.00 | 53.50 | 58.50 | +10.79 | +24.41% | 1 | 25 | 41.69% |
| HES260116C00115000 | 2024-02-20 11:43AM EDT | 115.00 | 42.00 | 45.30 | 48.60 | 0.00 | - | 1 | 36 | 28.98% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 120.00 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 0.00% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 125.00 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 24.53% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 130.00 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 25.51% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 135.00 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 35.85% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 140.00 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 37.16% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 145.00 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 33.88% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 28.70 | 24.60 | 28.50 | 0.00 | - | 3 | 42 | 33.64% |
| HES260116C00160000 | 2024-05-17 2:24PM EDT | 160.00 | 23.00 | 21.00 | 25.80 | +0.40 | +1.77% | 1 | 217 | 32.88% |
| HES260116C00165000 | 2024-05-13 10:14AM EDT | 165.00 | 22.20 | 18.50 | 23.50 | 0.00 | - | 1 | 84 | 32.45% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 170.00 | 20.00 | 17.10 | 19.50 | 0.00 | - | 5 | 34 | 29.78% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 175.00 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 25.06% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 180.00 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 29.95% |
| HES260116C00185000 | 2024-02-22 3:33PM EDT | 185.00 | 11.14 | 9.60 | 14.00 | 0.00 | - | 1 | 5 | 28.74% |
| HES260116C00190000 | 2024-04-23 9:50AM EDT | 190.00 | 11.52 | 9.10 | 12.30 | 0.00 | - | 2 | 11 | 28.22% |
| HES260116C00195000 | 2024-01-24 4:44PM EDT | 195.00 | 5.50 | 6.70 | 9.10 | 0.00 | - | 1 | 2 | 25.49% |
| HES260116C00200000 | 2023-11-24 1:36PM EDT | 200.00 | 7.10 | 3.40 | 7.00 | 0.00 | - | 2 | 10 | 23.89% |
| HES260116C00210000 | 2024-05-17 3:34PM EDT | 210.00 | 6.10 | 3.50 | 6.80 | -0.10 | -1.61% | 3 | 36 | 26.12% |
| HES260116C00220000 | 2023-10-20 2:04PM EDT | 220.00 | 21.60 | 2.00 | 5.50 | 0.00 | - | 3 | 3 | 26.29% |
| HES260116C00230000 | 2024-02-07 10:30AM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HES260116C00240000 | 2024-02-09 10:30AM EDT | 240.00 | 1.60 | 1.80 | 3.30 | 0.00 | - | 5 | 25 | 25.95% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 1.90 | 0.40 | 3.20 | 0.00 | - | 1 | 3 | 49.89% |
| HES260116P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 2.25 | 1.70 | 3.50 | 0.00 | - | 1 | 6 | 47.48% |
| HES260116P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 2.65 | 0.65 | 3.80 | 0.00 | - | 1 | 3 | 45.14% |
| HES260116P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 3.20 | 1.40 | 4.10 | 0.00 | - | 1 | 66 | 42.84% |
| HES260116P00090000 | 2024-05-09 1:14PM EDT | 90.00 | 3.45 | 1.00 | 6.00 | 0.00 | - | 2 | 4 | 45.15% |
| HES260116P00095000 | 2024-05-09 1:14PM EDT | 95.00 | 3.95 | 1.50 | 6.50 | 0.00 | - | 1 | 4 | 43.12% |
| HES260116P00100000 | 2024-04-03 9:30AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 7.00 | 3.50 | 7.20 | 0.00 | - | 1 | 2 | 38.41% |
| HES260116P00110000 | 2024-04-29 2:48PM EDT | 110.00 | 5.60 | 3.50 | 8.50 | 0.00 | - | 3 | 19 | 38.04% |
| HES260116P00115000 | 2024-03-27 9:30AM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| HES260116P00120000 | 2024-04-25 11:36AM EDT | 120.00 | 8.30 | 5.50 | 10.50 | 0.00 | - | 2 | 20 | 35.58% |
| HES260116P00125000 | 2024-05-15 12:35PM EDT | 125.00 | 9.10 | 7.20 | 10.50 | 0.00 | - | 2 | 22 | 32.54% |
| HES260116P00130000 | 2024-05-15 12:08PM EDT | 130.00 | 10.30 | 7.50 | 12.50 | 0.00 | - | 2 | 14 | 32.68% |
| HES260116P00135000 | 2024-05-16 12:05PM EDT | 135.00 | 12.00 | 10.20 | 13.10 | 0.00 | - | 1 | 47 | 30.51% |
| HES260116P00140000 | 2024-05-16 12:05PM EDT | 140.00 | 13.50 | 11.10 | 14.20 | 0.00 | - | 1 | 47 | 28.99% |
| HES260116P00145000 | 2024-05-16 12:05PM EDT | 145.00 | 15.30 | 13.10 | 15.80 | 0.00 | - | 1 | 6 | 28.03% |
| HES260116P00150000 | 2024-05-16 12:05PM EDT | 150.00 | 17.10 | 14.60 | 17.90 | 0.00 | - | 1 | 42 | 27.54% |
| HES260116P00155000 | 2024-05-16 12:04PM EDT | 155.00 | 19.00 | 15.50 | 19.90 | 0.00 | - | 1 | 8 | 26.72% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 160.00 | 20.10 | 18.10 | 22.10 | 0.00 | - | 8 | 127 | 25.96% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 165.00 | 22.70 | 20.10 | 24.70 | 0.00 | - | 22 | 38 | 25.48% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 170.00 | 25.20 | 22.60 | 27.40 | 0.00 | - | 43 | 84 | 24.91% |
| HES260116P00190000 | 2023-11-06 4:39PM EDT | 190.00 | 47.00 | 54.20 | 59.00 | 0.00 | - | - | 2 | 46.72% |
| HES260116P00200000 | 2024-02-28 10:39AM EDT | 200.00 | 54.90 | 48.90 | 52.00 | 0.00 | - | - | 15 | 28.34% |
