La bourse est fermée
Dow Jones
38 890,59 +38,32 (+0,10 %) Nasdaq
16 328,46 -20,79 (-0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 694,98 +60,83 (+0,10 %)
HEICO Corporation (HEI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
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 | 103.91% |
| 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 | 34.50 | 39.00 | 0.00 | - | 1 | 16 | 103.71% |
| HEI240517C00180000 | 2024-05-06 12:04PM EDT | 180.00 | 32.60 | 27.50 | 32.00 | 0.00 | - | 11 | 61 | 65.09% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 22.50 | 27.00 | 0.00 | - | 2 | 21 | 55.86% |
| HEI240517C00190000 | 2024-05-06 9:31AM EDT | 190.00 | 22.89 | 19.00 | 20.80 | 0.00 | - | 5 | 155 | 59.52% |
| HEI240517C00195000 | 2024-05-02 1:51PM EDT | 195.00 | 15.20 | 12.50 | 17.00 | 0.00 | - | 10 | 138 | 59.89% |
| HEI240517C00200000 | 2024-05-07 12:06PM EDT | 200.00 | 11.98 | 8.70 | 12.10 | -1.02 | -7.85% | 2 | 494 | 48.28% |
| HEI240517C00210000 | 2024-05-07 1:11PM EDT | 210.00 | 2.50 | 2.30 | 2.65 | -1.79 | -41.72% | 2 | 288 | 22.23% |
| HEI240517C00220000 | 2024-05-03 3:03PM EDT | 220.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 19 | 22.51% |
| HEI240517C00230000 | 2024-04-30 9:34AM EDT | 230.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 35.79% |
| 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 | 63.18% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 69.24% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 78.71% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.60% |
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 | 2024-05-07 2:03PM EDT | 150.00 | 0.16 | 0.00 | 0.35 | -0.19 | -54.29% | 1 | 28 | 90.33% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 93.26% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 77.73% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 89.75% |
| HEI240517P00170000 | 2024-05-06 12:57PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 18 | 68.26% |
| HEI240517P00175000 | 2024-05-07 2:03PM EDT | 175.00 | 0.29 | 0.15 | 0.00 | +0.09 | +45.00% | 1 | 17 | 25.00% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 49.32% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 47.02% |
| HEI240517P00195000 | 2024-05-06 11:42AM EDT | 195.00 | 0.15 | 0.15 | 2.70 | 0.00 | - | 1 | 22 | 55.18% |
| HEI240517P00200000 | 2024-05-07 10:15AM EDT | 200.00 | 0.50 | 0.40 | 0.80 | -0.13 | -20.63% | 2 | 84 | 25.54% |
| HEI240517P00210000 | 2024-05-07 1:43PM EDT | 210.00 | 3.30 | 2.85 | 3.20 | +0.53 | +19.13% | 2 | 13 | 17.54% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 334.44% |
