$132.37
1.491.14%
가까이에: -
$132.37
0.000.00%
시간외: 4:00 PM EDT
Comments
Loading...
Hess (NYSE:HES) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Hess의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Hess에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid70.2
Ask74.3
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.2
Ask69.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask64.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask59.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask54.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask49.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.2
Ask44.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask39.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.3
Ask34.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask29.1
volume0
Intrest0
Strike
105
105
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Last Price-
Change
-
Bid24.6
Ask28.1
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask27.1
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask26.2
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask25.1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask24.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask23.1
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask22.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask21.2
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask20.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask19.2
volume0
Intrest0
Strike
115
115
Last Price2.91Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Last Price-
Change
-
Bid14.2
Ask18.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask17.1
volume0
Intrest0
Strike
117
117
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid12.2
Ask16.2
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask15.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask14.1
volume0
Intrest0
Strike
120
120
Last Price0.65Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid9.2
Ask13.2
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask12.2
volume0
Intrest0
Strike
122
122
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid7.2
Ask11.2
volume0
Intrest0
Strike
123
123
Last Price1.2May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Last Price-
Change
-
Bid6.2
Ask10.1
volume0
Intrest0
Strike
124
124
Last Price1.51Apr 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid5.2
Ask9.1
volume0
Intrest0
Strike
125
125
Last Price0.45May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid4.2
Ask8.1
volume0
Intrest0
Strike
126
126
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest39
Last Price-
Change
-
Bid3.1
Ask7.1
volume0
Intrest0
Strike
127
127
Last Price0.45May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price3.8May 09, 2025
Change
1.9100%
Bid2.2
Ask6.2
volume1
Intrest2
Strike
128
128
Last Price1.26May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price1.9May 05, 2025
Change
00%
Bid1.35
Ask5
volume0
Intrest1
Strike
129
129
Last Price1.15May 08, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest36
Last Price2.52May 08, 2025
Change
00%
Bid0.4
Ask4.1
volume0
Intrest5
Strike
130
130
Last Price0.11May 09, 2025
Change
0.6986.25%
Bid-
Ask2.1
volume1
Intrest53
Last Price0.9May 09, 2025
Change
0.3528%
Bid-
Ask3
volume1
Intrest2
Strike
131
131
Last Price0.5May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price0.35May 09, 2025
Change
0.2238.6%
Bid-
Ask1.8
volume4
Intrest125
Strike
132
132
Last Price0.65May 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest4
Last Price0.05May 09, 2025
Change
0.280%
Bid-
Ask2.2
volume9
Intrest3
Strike
133
133
Last Price0.9May 09, 2025
Change
1.2357.75%
Bid-
Ask2.75
volume8
Intrest2
Last Price0.66May 05, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid0.05
Ask3.9
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest11
Strike
135
135
Last Price3.23May 09, 2025
Change
1.2227.42%
Bid0.85
Ask4.9
volume1
Intrest3
Last Price0.75Apr 30, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest252
Strike
136
136
Last Price4.3May 02, 2025
Change
00%
Bid1.95
Ask5.8
volume0
Intrest8
Last Price1.79Apr 25, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Strike
137
137
Last Price-
Change
-
Bid2.75
Ask6.8
volume0
Intrest0
Last Price0.57May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid3.8
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid4.8
Ask8.8
volume0
Intrest0
Last Price0.6Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest98
Strike
140
140
Last Price7.1Apr 04, 2025
Change
00%
Bid5.7
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid6.9
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid7.8
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid8.9
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid9.9
Ask13.8
volume0
Intrest0
Last Price0.65Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
145
145
Last Price3.22Apr 03, 2025
Change
00%
Bid10.9
Ask14.8
volume0
Intrest0
Last Price0.55Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid11.9
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price4.9Apr 03, 2025
Change
00%
Bid12.8
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
148
148
Last Price5.3Apr 03, 2025
Change
00%
Bid13.8
Ask17.8
volume0
Intrest0
Last Price5.6Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
149
149
Last Price9.5Apr 04, 2025
Change
00%
Bid14.8
Ask18.7
volume0
Intrest0
Last Price0.65Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest80
Strike
150
150
Last Price13.5Apr 04, 2025
Change
00%
Bid15.9
Ask19.8
volume0
Intrest0
Last Price0.45Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest44
Strike
152.5
152.5
Last Price6.7Apr 03, 2025
Change
00%
Bid18.3
Ask22.3
volume0
Intrest0
Last Price1Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
155
155
Last Price-
Change
-
Bid20.8
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid23.3
Ask27.3
volume0
Intrest0
Last Price5.8Mar 31, 2025
Change
00%
Bid-
Ask1
volume0
Intrest10
Strike
160
160
Last Price-
Change
-
Bid25.8
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid28.4
Ask32.3
volume0
Intrest0
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid30.8
Ask34.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid33.3
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid35.8
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid38.3
Ask42.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid40.8
Ask44.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid43.5
Ask47.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid45.8
Ask49.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid48.3
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50.9
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid55.9
Ask59.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid60.8
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid65.8
Ask69.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid70.8
Ask74.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid75.9
Ask79.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid80.8
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid85.8
Ask89.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid90.8
Ask94.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid95.9
Ask99.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved