$148.92
2.241.53%
가까이에: -
$148.50
-0.42-0.28%
시간외: 7:41 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 Price89.69Feb 12, 2024
Change
00%
Bid91.5
Ask96.4
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest8
Last Price84.5Jan 13, 2025
Change
00%
Bid86.6
Ask91.5
volume0
Intrest3
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid81.5
Ask86.4
volume0
Intrest0
Strike
65
65
Last Price1.05Feb 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price72.2Jan 25, 2024
Change
00%
Bid76.5
Ask81.4
volume0
Intrest0
Strike
70
70
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1001
Last Price71.3Nov 15, 2024
Change
00%
Bid71.5
Ask76.4
volume0
Intrest0
Strike
75
75
Last Price0.15Oct 22, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest404
Last Price58Aug 15, 2024
Change
00%
Bid66.6
Ask71.5
volume0
Intrest1
Strike
80
80
Last Price1.25May 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest684
Last Price43.4Dec 19, 2024
Change
00%
Bid61.6
Ask66.5
volume0
Intrest9
Strike
85
85
Last Price0.5Dec 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2640
Last Price54.38Jan 25, 2024
Change
00%
Bid56.6
Ask61.5
volume0
Intrest7
Strike
90
90
Last Price0.35Sep 24, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1162
Last Price-
Change
-
Bid54.1
Ask59
volume0
Intrest2
Strike
92.5
92.5
Last Price1.55May 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest291
Last Price53.62Jan 15, 2025
Change
-
Bid51.5
Ask56.4
volume2
Intrest2
Strike
95
95
Last Price1.2Aug 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1485
Last Price52.1Mar 07, 2024
Change
00%
Bid49.2
Ask54
volume0
Intrest0
Strike
97.5
97.5
Last Price1.55Aug 07, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest295
Last Price31Dec 24, 2024
Change
00%
Bid46.6
Ask51.4
volume0
Intrest9
Strike
100
100
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1764
Last Price47.3Mar 11, 2024
Change
00%
Bid41.6
Ask46.5
volume0
Intrest26
Strike
105
105
Last Price0.36Dec 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest443
Last Price30.87Dec 12, 2024
Change
00%
Bid36.6
Ask41.5
volume0
Intrest61
Strike
110
110
Last Price0.6Dec 23, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1049
Last Price16.05Dec 24, 2024
Change
00%
Bid31.5
Ask36.4
volume0
Intrest819
Strike
115
115
Last Price0.15Dec 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1475
Last Price-
Change
-
Bid30.5
Ask35.4
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask34.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.5
Ask33.4
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.6
Ask32.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price28.7Jan 15, 2025
Change
6.4629.05%
Bid26.5
Ask31.4
volume3
Intrest5
Strike
120
120
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1154
Last Price-
Change
-
Bid25.6
Ask30.5
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask29.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask28.4
volume0
Intrest0
Strike
123
123
Last Price1.14Dec 26, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest10
Last Price-
Change
-
Bid22.7
Ask27.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price21.81Jan 13, 2025
Change
00%
Bid22
Ask25.8
volume0
Intrest42
Strike
125
125
Last Price0.12Jan 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest13244
Last Price-
Change
-
Bid20.7
Ask25.5
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask24.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask23.4
volume0
Intrest0
Strike
128
128
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Last Price-
Change
-
Bid17.6
Ask22.4
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price14.54Jan 13, 2025
Change
00%
Bid17.6
Ask20.6
volume0
Intrest275
Strike
130
130
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2584
Last Price-
Change
-
Bid15.7
Ask20.5
volume0
Intrest0
Strike
131
131
Last Price1.95Dec 31, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price16.75Jan 15, 2025
Change
891.43%
Bid16
Ask18.8
volume1
Intrest109
Strike
132
132
Last Price3.97Dec 23, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price2.6Dec 31, 2024
Change
00%
Bid14.2
Ask18
volume0
Intrest44
Strike
133
133
Last Price4.67Dec 23, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid13.1
Ask17.1
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price13.5Jan 15, 2025
Change
6.6597.08%
Bid12.3
Ask16
volume167
Intrest339
Strike
135
135
Last Price1.5Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1029
Last Price-
Change
-
Bid11
Ask15
volume0
Intrest0
Strike
136
136
Last Price1.05Jan 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid9.5
Ask14.3
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask13.4
volume0
Intrest0
Strike
138
138
Last Price1Jan 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price6.38Jan 14, 2025
Change
00%
Bid8
Ask12
volume0
Intrest15
Strike
139
139
Last Price0.8Jan 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price7.75Jan 15, 2025
Change
2.6551.96%
Bid8
Ask10.7
volume11
Intrest753
Strike
140
140
Last Price0.2Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1576
Last Price7.5Jan 15, 2025
Change
5.7316.67%
Bid6
Ask10
volume1
Intrest1
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price6.7Jan 15, 2025
Change
3.186.11%
Bid4.6
Ask9.4
volume2
Intrest9
Strike
142
142
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price1.5Jan 10, 2025
Change
00%
Bid3.7
Ask8.5
volume0
Intrest8
Strike
143
143
Last Price0.7Jan 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price2.6Jan 14, 2025
Change
00%
Bid2.65
Ask7.5
volume0
Intrest7
Strike
144
144
Last Price0.2Jan 15, 2025
Change
0.981.82%
Bid-
Ask2.15
volume4
Intrest164
Last Price3.95Jan 15, 2025
Change
1.454.9%
Bid3.5
Ask6.5
volume7
Intrest3137
Strike
145
145
Last Price0.15Jan 15, 2025
Change
0.680%
Bid-
Ask0.15
volume1108
Intrest7674
Last Price0.8Jan 14, 2025
Change
00%
Bid1
Ask5.5
volume0
Intrest5
Strike
146
146
Last Price0.65Jan 15, 2025
Change
0.7553.57%
Bid-
Ask2.3
volume5
Intrest10
Last Price0.7Jan 13, 2025
Change
00%
Bid0.4
Ask4.9
volume0
Intrest18
Strike
147
147
Last Price0.8Jan 15, 2025
Change
1.157.89%
Bid-
Ask4.8
volume12
Intrest2
Last Price1Jan 15, 2025
Change
0.2533.33%
Bid0.15
Ask2.6
volume5
Intrest4
Strike
148
148
Last Price1Jan 15, 2025
Change
-
Bid-
Ask3
volume5
Intrest0
Last Price0.55Jan 15, 2025
Change
-
Bid-
Ask4.8
volume4
Intrest0
Strike
149
149
Last Price-
Change
-
Bid0.1
Ask5
volume0
Intrest0
Last Price0.45Jan 15, 2025
Change
0.0512.5%
Bid0.45
Ask0.7
volume452
Intrest2688
Strike
150
150
Last Price4.5Jan 13, 2025
Change
00%
Bid0.65
Ask2.7
volume0
Intrest267
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Strike
152.5
152.5
Last Price-
Change
-
Bid1.75
Ask5.7
volume0
Intrest0
Last Price0.15Dec 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1270
Strike
155
155
Last Price29Dec 19, 2024
Change
00%
Bid3.6
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid6.2
Ask11
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2170
Strike
160
160
Last Price16.1May 24, 2024
Change
00%
Bid8.6
Ask13.4
volume0
Intrest0
Last Price0.15Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest701
Strike
165
165
Last Price14.22Jul 18, 2024
Change
00%
Bid13.8
Ask18.5
volume0
Intrest0
Last Price0.15Dec 24, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1193
Strike
170
170
Last Price20Apr 08, 2024
Change
00%
Bid18.7
Ask23.5
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest443
Strike
175
175
Last Price21.09Jul 18, 2024
Change
00%
Bid23.7
Ask28.5
volume0
Intrest0
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1654
Strike
180
180
Last Price28.8Apr 19, 2024
Change
00%
Bid28.6
Ask33.5
volume0
Intrest0
Last Price1.9Jul 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest156
Strike
185
185
Last Price40Feb 05, 2024
Change
00%
Bid33.7
Ask38.5
volume0
Intrest0
Last Price1.25Jun 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest460
Strike
190
190
Last Price-
Change
-
Bid38.7
Ask43.5
volume0
Intrest0
Last Price0.08Sep 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest175
Strike
195
195
Last Price-
Change
-
Bid43.7
Ask48.5
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest145
Strike
200
200
Last Price-
Change
-
Bid48.7
Ask53.5
volume0
Intrest0
Last Price0.25Oct 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest593
Strike
210
210
Last Price-
Change
-
Bid58.7
Ask63.5
volume0
Intrest0
Last Price0.05Jun 03, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest411
Strike
220
220
Last Price-
Change
-
Bid68.6
Ask73.5
volume0
Intrest0
Last Price1.15May 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest245
Strike
230
230
Last Price-
Change
-
Bid78.6
Ask83.5
volume0
Intrest0
Last Price0.8Mar 07, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid88.7
Ask93.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved