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2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00122000 | 2024-05-28 2:06PM EDT | 122.00 | 31.10 | 24.80 | 29.50 | 0.00 | - | 16 | 16 | 127.54% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 16.85 | 2.50 | 6.50 | 0.00 | - | 5 | 6 | 80.62% |
| HES240531C00146000 | 2024-05-20 2:34PM EDT | 146.00 | 10.72 | 1.75 | 5.50 | 0.00 | - | 2 | 0 | 73.00% |
| HES240531C00148000 | 2024-05-29 3:34PM EDT | 148.00 | 1.90 | 0.95 | 4.10 | -1.26 | -39.87% | 10 | 12 | 67.87% |
| HES240531C00149000 | 2024-05-29 11:03AM EDT | 149.00 | 1.75 | 0.00 | 3.50 | -1.00 | -36.36% | 3 | 11 | 66.09% |
| HES240531C00150000 | 2024-05-29 10:39AM EDT | 150.00 | 0.80 | 0.15 | 1.25 | -1.89 | -70.26% | 12 | 128 | 32.42% |
| HES240531C00152500 | 2024-05-29 2:06PM EDT | 152.50 | 0.30 | 0.00 | 0.35 | -1.20 | -80.00% | 19 | 309 | 27.93% |
| HES240531C00155000 | 2024-05-29 3:44PM EDT | 155.00 | 0.20 | 0.05 | 0.90 | -0.45 | -69.23% | 24 | 522 | 55.08% |
| HES240531C00157500 | 2024-05-29 10:01AM EDT | 157.50 | 0.10 | 0.00 | 0.60 | -0.20 | -66.67% | 4 | 626 | 58.45% |
| HES240531C00160000 | 2024-05-28 11:46AM EDT | 160.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 4 | 1,177 | 50.49% |
| HES240531C00162500 | 2024-05-28 3:58PM EDT | 162.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 50 | 57.03% |
| HES240531C00165000 | 2024-05-29 2:25PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 6,753 | 64.84% |
| HES240531C00167500 | 2024-05-20 10:19AM EDT | 167.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 3 | 116.21% |
| HES240531C00170000 | 2024-05-15 2:58PM EDT | 170.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 395 | 8,085 | 77.34% |
| HES240531C00172500 | 2024-05-28 3:50PM EDT | 172.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 134.38% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 175.00 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 190 | 90.82% |
| HES240531C00180000 | 2024-05-13 3:15PM EDT | 180.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 10,321 | 100.39% |
| HES240531C00190000 | 2024-05-24 10:47AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4,161 | 113.28% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 38 | 159.08% |
| HES240531P00130000 | 2024-05-14 1:57PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 7 | 132.23% |
| HES240531P00135000 | 2024-05-29 2:38PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | -0.20 | -80.00% | 1 | 2 | 105.37% |
| HES240531P00136000 | 2024-05-23 9:37AM EDT | 136.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 40 | 100.68% |
| HES240531P00137000 | 2024-05-23 12:08PM EDT | 137.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 400 | 82.81% |
| HES240531P00138000 | 2024-05-22 2:58PM EDT | 138.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 10 | 89.70% |
| HES240531P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 0.06 | 0.00 | 2.30 | 0.00 | - | 400 | 410 | 79.83% |
| HES240531P00141000 | 2024-05-24 3:02PM EDT | 141.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 74.76% |
| HES240531P00142000 | 2024-05-29 1:07PM EDT | 142.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 69.53% |
| HES240531P00145000 | 2024-05-28 3:09PM EDT | 145.00 | 0.45 | 0.00 | 0.90 | -0.01 | -2.17% | 1 | 3,545 | 44.19% |
| HES240531P00148000 | 2024-05-24 3:56PM EDT | 148.00 | 0.50 | 0.00 | 2.95 | 0.00 | - | 10 | 11 | 62.82% |
| HES240531P00149000 | 2024-05-29 3:38PM EDT | 149.00 | 1.15 | 0.55 | 1.70 | +0.65 | +130.00% | 7 | 47 | 30.42% |
| HES240531P00150000 | 2024-05-29 3:36PM EDT | 150.00 | 1.60 | 0.25 | 3.80 | +0.85 | +113.33% | 7 | 1,851 | 59.38% |
| HES240531P00152500 | 2024-05-29 9:30AM EDT | 152.50 | 3.90 | 1.60 | 5.90 | +2.15 | +122.86% | 2 | 29 | 70.12% |
| HES240531P00155000 | 2024-05-29 11:03AM EDT | 155.00 | 5.13 | 4.00 | 8.30 | +1.23 | +31.54% | 14 | 24 | 83.89% |
| HES240531P00157500 | 2024-05-16 3:54PM EDT | 157.50 | 3.25 | 6.40 | 10.70 | 0.00 | - | - | 84 | 96.00% |
| HES240531P00160000 | 2024-05-28 1:54PM EDT | 160.00 | 8.92 | 8.60 | 13.50 | 0.00 | - | 1 | 2 | 116.06% |
