Marchés français ouverture 5 h 57 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 016,71 +1 153,53 (+2,14 %)
HEICO Corporation (HEI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 2023-12-15 1:45PM EDT | 125.00 | 60.28 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00145000 | 2023-11-17 3:58PM EDT | 145.00 | 30.70 | 39.00 | 43.10 | 0.00 | - | 2 | 2 | 0.00% |
| HEI240517C00155000 | 2023-09-20 12:37PM EDT | 155.00 | 21.90 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| HEI240517C00160000 | 2024-04-02 9:36AM EDT | 160.00 | 29.00 | 47.30 | 52.30 | 0.00 | - | 1 | 2 | 110.99% |
| HEI240517C00165000 | 2023-11-03 10:17AM EDT | 165.00 | 12.50 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2024-02-23 4:34PM EDT | 170.00 | 31.90 | 23.50 | 27.90 | 0.00 | - | 1 | 14 | 0.00% |
| HEI240517C00175000 | 2024-04-05 2:43PM EDT | 175.00 | 16.00 | 33.00 | 37.50 | 0.00 | - | 1 | 16 | 85.11% |
| HEI240517C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 27.85 | 28.10 | 32.50 | 0.00 | - | 5 | 62 | 75.76% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 23.20 | 28.00 | 0.00 | - | 2 | 21 | 71.18% |
| HEI240517C00190000 | 2024-05-01 3:13PM EDT | 190.00 | 17.90 | 19.60 | 22.20 | -1.60 | -8.21% | 1 | 156 | 54.27% |
| HEI240517C00195000 | 2024-05-02 1:51PM EDT | 195.00 | 15.20 | 13.50 | 18.00 | +1.50 | +10.95% | 10 | 138 | 51.51% |
| HEI240517C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 10.10 | 9.60 | 11.80 | 0.00 | - | 1 | 504 | 32.25% |
| HEI240517C00210000 | 2024-05-02 2:56PM EDT | 210.00 | 3.60 | 3.50 | 3.80 | +0.65 | +22.03% | 2 | 694 | 22.25% |
| HEI240517C00220000 | 2024-04-29 3:06PM EDT | 220.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 1 | 19 | 22.08% |
| HEI240517C00230000 | 2024-04-30 9:34AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 28.17% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 52.61% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 57.91% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 66.06% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.68% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HEI240517P00150000 | 2024-04-08 10:31AM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 74.90% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 74.61% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 67.77% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 78.32% |
| HEI240517P00170000 | 2024-04-23 2:41PM EDT | 170.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 14 | 60.55% |
| HEI240517P00175000 | 2024-04-25 1:47PM EDT | 175.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 1 | 17 | 51.51% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 4.80 | 0.00 | - | 1 | 16 | 75.93% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 1 | 21 | 61.23% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.10 | 0.40 | 0.00 | - | 1 | 18 | 33.15% |
| HEI240517P00195000 | 2024-04-29 1:30PM EDT | 195.00 | 0.76 | 0.30 | 0.45 | 0.00 | - | 5 | 22 | 27.08% |
| HEI240517P00200000 | 2024-05-02 3:38PM EDT | 200.00 | 0.85 | 0.65 | 0.95 | -0.55 | -39.29% | 29 | 41 | 25.27% |
| HEI240517P00210000 | 2024-05-02 3:08PM EDT | 210.00 | 3.20 | 3.00 | 3.30 | -2.27 | -41.50% | 3 | 12 | 19.54% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 290.36% |
