$144.46
0.800.56%
가까이에: -
$144.46
0.000.00%
시간외: Jun 20, 4:34 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 Price69.14Sep 27, 2024
Change
00%
Bid77.5
Ask81.6
volume0
Intrest0
Strike
65
65
Last Price0.65Sep 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid72.5
Ask76.6
volume0
Intrest0
Strike
70
70
Last Price0.95Sep 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid67.5
Ask71.6
volume0
Intrest0
Strike
75
75
Last Price1.1Aug 14, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price75.95Apr 15, 2024
Change
00%
Bid62.5
Ask66.6
volume0
Intrest0
Strike
80
80
Last Price0.49Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Last Price66Jun 21, 2024
Change
00%
Bid57.5
Ask61.6
volume0
Intrest0
Strike
85
85
Last Price0.69Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Last Price58.7Jul 10, 2024
Change
00%
Bid52.5
Ask56.6
volume0
Intrest0
Strike
90
90
Last Price1.25Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price41May 12, 2025
Change
00%
Bid47.6
Ask51.6
volume0
Intrest0
Strike
95
95
Last Price0.45May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price49.9Jul 10, 2024
Change
00%
Bid42.5
Ask46.6
volume0
Intrest0
Strike
100
100
Last Price0.15May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price32.6Dec 17, 2024
Change
00%
Bid37.5
Ask41.6
volume0
Intrest0
Strike
105
105
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price41.74Nov 21, 2024
Change
00%
Bid32.5
Ask36.6
volume0
Intrest0
Strike
110
110
Last Price0.15Jun 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest26
Last Price19.06Apr 25, 2025
Change
00%
Bid27.5
Ask31.6
volume0
Intrest0
Strike
115
115
Last Price0.1Jun 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest614
Last Price-
Change
-
Bid24.5
Ask28.6
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price15.2May 02, 2025
Change
00%
Bid22.5
Ask26.6
volume0
Intrest0
Strike
120
120
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest67
Last Price-
Change
-
Bid19.5
Ask23.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask22.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.11Jun 20, 2025
Change
1.095.4%
Bid17.5
Ask21.6
volume1
Intrest7
Strike
125
125
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest58
Last Price-
Change
-
Bid16.5
Ask20.6
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask19.6
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.7May 27, 2025
Change
00%
Bid14.5
Ask18.6
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask17.6
volume0
Intrest0
Strike
129
129
Last Price2.7May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price14.1Jun 20, 2025
Change
0.996.56%
Bid12.5
Ask16.6
volume1
Intrest4
Strike
130
130
Last Price0.15Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest266
Last Price4.84May 29, 2025
Change
00%
Bid11.6
Ask15.6
volume0
Intrest3
Strike
131
131
Last Price0.7Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price5Jun 03, 2025
Change
00%
Bid10.5
Ask14.6
volume0
Intrest0
Strike
132
132
Last Price1Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price9.1Jun 13, 2025
Change
00%
Bid9.5
Ask13.7
volume0
Intrest0
Strike
133
133
Last Price1.1Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price4.2Jun 09, 2025
Change
00%
Bid8.5
Ask12.6
volume0
Intrest20
Strike
134
134
Last Price1Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Last Price9.5Jun 17, 2025
Change
00%
Bid7.5
Ask11.6
volume0
Intrest21
Strike
135
135
Last Price1.4Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest710
Last Price6.07Jun 13, 2025
Change
00%
Bid6.5
Ask10.6
volume0
Intrest39
Strike
136
136
Last Price1.75Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price5.2Jun 13, 2025
Change
00%
Bid5.5
Ask9.6
volume0
Intrest103
Strike
137
137
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price6.21Jun 20, 2025
Change
2.3159.23%
Bid4.5
Ask8.6
volume1
Intrest1
Strike
138
138
Last Price1.15Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price6.7Jun 17, 2025
Change
00%
Bid3.5
Ask7.6
volume0
Intrest28
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3.9Jun 20, 2025
Change
1.4326.83%
Bid2.55
Ask6.6
volume161
Intrest895
Strike
140
140
Last Price0.05Jun 20, 2025
Change
0.3587.5%
Bid-
Ask0.4
volume4
Intrest2031
Last Price-
Change
-
Bid1.6
Ask5.6
volume0
Intrest0
Strike
141
141
Last Price0.6Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price2.41Jun 20, 2025
Change
0.020.82%
Bid0.55
Ask4.6
volume1
Intrest14
Strike
142
142
Last Price2.2Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price1.97Jun 20, 2025
Change
1.3340.3%
Bid-
Ask3.6
volume26
Intrest26
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price0.95Jun 13, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
144
144
Last Price0.79Jun 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price0.05Jun 20, 2025
Change
0.5892.06%
Bid-
Ask0.5
volume4
Intrest43
Strike
145
145
Last Price1.2Jun 20, 2025
Change
0.098.11%
Bid-
Ask2.6
volume20
Intrest625
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid0.15
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid1.4
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid2.35
Ask6.5
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest814
Strike
150
150
Last Price5.4Jun 17, 2025
Change
00%
Bid3.4
Ask7.5
volume0
Intrest1571
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid5.9
Ask9.9
volume0
Intrest0
Last Price0.4Apr 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest118
Strike
155
155
Last Price17.06Jun 10, 2025
Change
00%
Bid8.4
Ask12.4
volume0
Intrest19
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid10.9
Ask14.9
volume0
Intrest0
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest731
Strike
160
160
Last Price16.48Jun 17, 2025
Change
00%
Bid13.4
Ask17.5
volume0
Intrest100
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid15.9
Ask20
volume0
Intrest0
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest556
Strike
165
165
Last Price19.4Apr 30, 2024
Change
00%
Bid18.4
Ask22.5
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest198
Strike
170
170
Last Price12.3Apr 02, 2025
Change
00%
Bid23.4
Ask27.5
volume0
Intrest0
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest94
Strike
175
175
Last Price16.1Apr 02, 2025
Change
00%
Bid28.4
Ask32.4
volume0
Intrest0
Last Price0.5Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
180
180
Last Price28.8Apr 10, 2024
Change
00%
Bid33.4
Ask37.5
volume0
Intrest0
Last Price1.3Dec 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
185
185
Last Price36Apr 17, 2024
Change
00%
Bid38.4
Ask42.5
volume0
Intrest0
Last Price0.25Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid43.4
Ask47.5
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
195
195
Last Price39.4Apr 10, 2024
Change
00%
Bid48.4
Ask52.5
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid53.4
Ask57.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid58.4
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid63.4
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid73.4
Ask77.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid83.4
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid93.4
Ask97.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved