$158.45
-0.62-0.39%
가까이에: -
$158.45
0.000.00%
시간외: Mar 28, 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
-
Bid76.6
Ask80.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid71.9
Ask75.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid66.9
Ask70.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask65.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask60.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask55.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid46.8
Ask50.6
volume0
Intrest0
Strike
110
110
Last Price1.12Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid41.8
Ask45.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask40.7
volume0
Intrest0
Strike
120
120
Last Price1.28Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid31.9
Ask35.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask33.7
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.7
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.7
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask30.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.7
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask28.7
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27.7
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask26.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask25.7
volume0
Intrest0
Strike
135
135
Last Price0.1Mar 28, 2025
Change
0.150%
Bid-
Ask0.55
volume1
Intrest1
Last Price-
Change
-
Bid21
Ask24.6
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask23.8
volume0
Intrest0
Strike
137
137
Last Price1.15Mar 10, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid19
Ask22.8
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask21.8
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask21
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask19.8
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price5.2Mar 07, 2025
Change
00%
Bid15
Ask19
volume0
Intrest1
Strike
142
142
Last Price0.65Mar 19, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price15.85Mar 25, 2025
Change
00%
Bid13.6
Ask18
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask17
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask16
volume0
Intrest0
Strike
145
145
Last Price0.95Mar 19, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid10.5
Ask15
volume0
Intrest0
Strike
146
146
Last Price1.05Mar 19, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest3
Last Price6.15Mar 10, 2025
Change
00%
Bid10.1
Ask14
volume0
Intrest6
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask12.8
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price5.1Feb 21, 2025
Change
00%
Bid8.1
Ask11.9
volume0
Intrest1
Strike
149
149
Last Price4.6Mar 10, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Last Price8.8Mar 28, 2025
Change
-
Bid7.1
Ask10.9
volume6
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price6.5Mar 24, 2025
Change
00%
Bid4.9
Ask8.5
volume0
Intrest10
Strike
152.5
152.5
Last Price3.69Mar 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest0
Last Price3.35Mar 21, 2025
Change
00%
Bid3.7
Ask4.7
volume0
Intrest28
Strike
155
155
Last Price0.65Mar 28, 2025
Change
0.1530%
Bid0.5
Ask0.75
volume20
Intrest19
Last Price2.56Mar 19, 2025
Change
00%
Bid2.2
Ask2.7
volume0
Intrest5
Strike
157.5
157.5
Last Price1.55Mar 28, 2025
Change
0.7593.75%
Bid-
Ask1.35
volume3
Intrest8
Last Price1.2Mar 28, 2025
Change
0.118.4%
Bid0.95
Ask1.5
volume18
Intrest12
Strike
160
160
Last Price2.3Mar 28, 2025
Change
0.031.32%
Bid2.1
Ask2.6
volume11
Intrest10
Last Price0.45Mar 28, 2025
Change
0.4550%
Bid0.15
Ask0.55
volume6
Intrest13
Strike
162.5
162.5
Last Price-
Change
-
Bid2.25
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid4.5
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid7
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid9.4
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid11.5
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid14.4
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid16.9
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid19
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid21.9
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid24.6
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid29.6
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid34.7
Ask38.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved