La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 341,87 +365,48 (+0,59 %)
Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621C00022500 | 2023-11-16 12:47PM EDT | 22.50 | 14.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 192.19% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 296.88% |
| HP240621C00027500 | 2024-05-15 3:44PM EDT | 27.50 | 10.80 | 10.10 | 11.70 | 0.00 | - | 1 | 0 | 102.15% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 207.52% |
| HP240621C00032500 | 2024-05-22 1:36PM EDT | 32.50 | 5.70 | 5.10 | 7.90 | 0.00 | - | 3 | 3 | 86.62% |
| HP240621C00035000 | 2024-05-31 10:09AM EDT | 35.00 | 3.30 | 3.30 | 3.50 | +0.81 | +32.53% | 9 | 72 | 42.87% |
| HP240621C00037500 | 2024-05-31 1:39PM EDT | 37.50 | 1.20 | 1.40 | 1.55 | +0.28 | +30.43% | 12 | 263 | 34.57% |
| HP240621C00040000 | 2024-05-31 3:55PM EDT | 40.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 38 | 519 | 33.11% |
| HP240621C00042500 | 2024-05-30 12:41PM EDT | 42.50 | 0.14 | 0.10 | 0.15 | 0.00 | - | 14 | 1,423 | 35.06% |
| HP240621C00045000 | 2024-05-30 10:26AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 4 | 480 | 43.56% |
| HP240621C00047500 | 2024-05-23 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 88 | 54.30% |
| HP240621C00050000 | 2024-05-28 12:54PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 85.16% |
| HP240621C00052500 | 2024-05-16 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 95.80% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 102.15% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 117.58% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HP240621P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| HP240621P00025000 | 2024-02-14 11:12AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 128.52% |
| HP240621P00027500 | 2024-05-08 11:43AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 74 | 69.14% |
| HP240621P00030000 | 2024-05-29 3:10PM EDT | 30.00 | 0.23 | 0.00 | 0.10 | +0.20 | +666.67% | 50 | 609 | 52.73% |
| HP240621P00032500 | 2024-05-29 11:03AM EDT | 32.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 124 | 50.98% |
| HP240621P00035000 | 2024-05-29 3:10PM EDT | 35.00 | 0.53 | 0.15 | 0.25 | +0.05 | +10.42% | 50 | 206 | 34.77% |
| HP240621P00037500 | 2024-05-31 10:30AM EDT | 37.50 | 1.13 | 0.70 | 0.85 | -0.22 | -16.30% | 4 | 253 | 30.66% |
| HP240621P00040000 | 2024-05-31 12:05PM EDT | 40.00 | 2.89 | 1.60 | 2.35 | +0.14 | +5.09% | 10 | 773 | 30.08% |
| HP240621P00042500 | 2024-05-20 10:33AM EDT | 42.50 | 3.70 | 3.00 | 5.30 | 0.00 | - | 1 | 41 | 64.26% |
| HP240621P00045000 | 2024-05-08 3:54PM EDT | 45.00 | 6.90 | 6.30 | 9.10 | 0.00 | - | 3 | 0 | 77.15% |
| HP240621P00047500 | 2024-05-17 11:08AM EDT | 47.50 | 9.00 | 9.30 | 10.80 | 0.00 | - | 1 | 4 | 85.06% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 159.57% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 136.04% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 153.71% |
