Marchés français ouverture 1 h 32 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 083,18 +466,08 (+1,21 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 900,54 -295,06 (-1,54 %) Bitcoin EUR
64 118,66 -374,59 (-0,58 %)
Hess Corporation (HES)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240531C00146000 | 2024-05-20 2:34PM EDT | 146.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240531C00150000 | 2024-05-22 3:20PM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240531C00157500 | 2024-05-22 10:20AM EDT | 157.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240531C00160000 | 2024-05-21 11:31AM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HES240531C00162500 | 2024-05-17 3:36PM EDT | 162.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HES240531C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HES240531C00170000 | 2024-05-15 2:58PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 175.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES240531C00180000 | 2024-05-13 3:15PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES240531C00190000 | 2024-05-10 2:44PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 38 | 97.71% |
| HES240531P00130000 | 2024-05-14 1:57PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240531P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| HES240531P00145000 | 2024-05-15 2:53PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240531P00150000 | 2024-05-22 2:18PM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| HES240531P00152500 | 2024-05-20 12:37PM EDT | 152.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240531P00155000 | 2024-05-22 2:03PM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240531P00157500 | 2024-05-16 3:54PM EDT | 157.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240531P00160000 | 2024-05-21 2:02PM EDT | 160.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
