La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0696 -0,0037 (-0,34 %) Gold future
2 348,50 +6,00 (+0,26 %) Bitcoin EUR
59 773,43 -862,73 (-1,42 %)
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 | 45.20 | 49.50 | 0.00 | - | 1 | 2 | 68.99% |
| 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 | 30.20 | 34.50 | 0.00 | - | 1 | 16 | 71.03% |
| HEI240517C00180000 | 2024-04-22 3:06PM EDT | 180.00 | 20.88 | 25.60 | 29.50 | 0.00 | - | 1 | 67 | 62.82% |
| HEI240517C00185000 | 2024-04-26 9:31AM EDT | 185.00 | 23.50 | 20.50 | 24.40 | +8.40 | +55.63% | 2 | 25 | 53.83% |
| HEI240517C00190000 | 2024-04-26 3:08PM EDT | 190.00 | 18.65 | 16.60 | 19.10 | +0.88 | +4.95% | 18 | 318 | 43.49% |
| HEI240517C00195000 | 2024-04-25 3:55PM EDT | 195.00 | 13.10 | 11.70 | 14.40 | 0.00 | - | 6 | 139 | 37.05% |
| HEI240517C00200000 | 2024-04-26 1:04PM EDT | 200.00 | 10.26 | 8.70 | 9.40 | +1.96 | +23.61% | 491 | 608 | 28.06% |
| HEI240517C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 3.00 | 2.70 | 2.95 | 0.00 | - | 3 | 694 | 22.07% |
| HEI240517C00220000 | 2024-04-26 11:28AM EDT | 220.00 | 0.90 | 0.55 | 0.85 | +0.35 | +63.64% | 5 | 17 | 23.57% |
| HEI240517C00230000 | 2024-04-26 9:45AM EDT | 230.00 | 0.31 | 0.00 | 0.75 | -0.24 | -43.64% | 2 | 0 | 33.01% |
| 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 | 52.66% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 51.07% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 57.72% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.97% |
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 | 0.30 | 0.00 | - | 1 | 28 | 60.74% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 15 | 63.97% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 57.91% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 61.18% |
| HEI240517P00170000 | 2024-04-23 2:41PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 53.42% |
| HEI240517P00175000 | 2024-04-25 1:47PM EDT | 175.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 17 | 41.97% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 57.59% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.10 | 1.85 | 0.00 | - | 1 | 21 | 45.26% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 1 | 18 | 26.91% |
| HEI240517P00195000 | 2024-04-23 1:23PM EDT | 195.00 | 1.25 | 0.80 | 1.10 | 0.00 | - | 5 | 27 | 24.45% |
| HEI240517P00200000 | 2024-04-25 1:05PM EDT | 200.00 | 2.41 | 1.55 | 2.00 | 0.00 | - | 1 | 38 | 22.68% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 230.26% |
