Marchés français ouverture 6 h 19 min
Dow Jones
38 711,29 +140,29 (+0,36 %) Nasdaq
16 857,05 +28,35 (+0,17 %) Nikkei 225
38 441,64 -395,82 (-1,02 %) EUR/USD
1,0885 +0,0002 (+0,02 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
65 072,44 +1 658,17 (+2,61 %)
Hess Corporation (HES)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240614C00145000 | 2024-05-28 2:09PM EDT | 145.00 | 7.60 | 2.25 | 5.80 | 0.00 | - | 1 | 1 | 42.41% |
| HES240614C00148000 | 2024-06-04 2:40PM EDT | 148.00 | 1.75 | - | - | -0.15 | -7.89% | - | - | 0.00% |
| HES240614C00149000 | 2024-06-04 2:58PM EDT | 149.00 | 1.40 | - | - | -2.38 | -62.96% | - | - | 0.00% |
| HES240614C00150000 | 2024-06-04 3:55PM EDT | 150.00 | 1.50 | 0.55 | 3.00 | -1.30 | -46.43% | 7 | 71 | 39.65% |
| HES240614C00152500 | 2024-06-04 9:38AM EDT | 152.50 | 2.73 | - | - | 0.00 | - | - | - | 0.00% |
| HES240614C00155000 | 2024-06-03 10:22AM EDT | 155.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 7 | 30 | 52.05% |
| HES240614C00157500 | 2024-05-31 10:27AM EDT | 157.50 | 0.80 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 58.06% |
| HES240614C00160000 | 2024-06-04 3:29PM EDT | 160.00 | 0.20 | 0.05 | 0.20 | -0.50 | -71.43% | 1 | 33 | 30.23% |
| HES240614C00165000 | 2024-05-28 2:26PM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 59.91% |
| HES240614C00170000 | 2024-05-15 12:20PM EDT | 170.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | - | 14 | 70.61% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240614P00130000 | 2024-05-09 10:46AM EDT | 130.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 71.39% |
| HES240614P00138000 | 2024-06-03 3:35PM EDT | 138.00 | 0.51 | 0.00 | 2.65 | +0.51 | - | 1 | 1 | 50.32% |
| HES240614P00140000 | 2024-05-22 12:40PM EDT | 140.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 61.69% |
| HES240614P00143000 | 2024-06-04 3:13PM EDT | 143.00 | 1.10 | - | - | -0.10 | -8.33% | - | - | 0.00% |
| HES240614P00144000 | 2024-06-04 3:14PM EDT | 144.00 | 1.35 | - | - | 0.00 | - | - | - | 0.00% |
| HES240614P00145000 | 2024-06-04 11:35AM EDT | 145.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 1 | 10 | 48.22% |
| HES240614P00146000 | 2024-06-04 3:47PM EDT | 146.00 | 1.70 | - | - | -0.60 | -26.09% | - | - | 0.00% |
| HES240614P00147000 | 2024-06-04 11:35AM EDT | 147.00 | 2.45 | - | - | 0.00 | - | - | - | 0.00% |
| HES240614P00148000 | 2024-06-03 1:53PM EDT | 148.00 | 2.65 | 0.20 | 4.30 | 0.00 | - | 1 | 1 | 44.21% |
| HES240614P00149000 | 2024-06-03 12:34PM EDT | 149.00 | 2.45 | 0.75 | 4.80 | +2.45 | - | 1 | 1 | 43.90% |
| HES240614P00150000 | 2024-06-03 10:01AM EDT | 150.00 | 2.00 | 1.45 | 5.30 | 0.00 | - | 1 | 14 | 43.19% |
| HES240614P00152500 | 2024-06-04 3:10PM EDT | 152.50 | 6.92 | 3.00 | 7.00 | +0.64 | +10.19% | 2 | 1 | 44.53% |
| HES240614P00155000 | 2024-06-03 2:09PM EDT | 155.00 | 7.54 | 5.30 | 9.50 | 0.00 | - | 11 | 42 | 53.10% |
| HES240614P00160000 | 2024-05-20 10:22AM EDT | 160.00 | 4.95 | 9.70 | 14.50 | 0.00 | - | - | 2 | 68.34% |
