Marchés français ouverture 2 h 9 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 850,94 -72,06 (-0,19 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 441,59 +38,59 (+0,21 %) Bitcoin EUR
63 391,04 +676,93 (+1,08 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 0.00% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 277.39% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 358.81% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 105.00 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 120.92% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 81.59% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 96.02% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 120.00 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 116.58% |
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 125.00 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 162.43% |
| HES240621C00130000 | 2024-05-23 12:16PM EDT | 130.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00135000 | 2024-05-22 3:16PM EDT | 135.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00140000 | 2024-05-28 3:53PM EDT | 140.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00145000 | 2024-05-28 3:42PM EDT | 145.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240621C00152500 | 2024-06-03 1:07PM EDT | 152.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240621C00155000 | 2024-06-03 1:52PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| HES240621C00157500 | 2024-06-03 1:29PM EDT | 157.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES240621C00160000 | 2024-06-03 2:13PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240621C00162500 | 2024-05-24 1:28PM EDT | 162.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HES240621C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES240621C00167500 | 2024-06-03 12:02PM EDT | 167.50 | 0.10 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| HES240621C00170000 | 2024-05-24 9:39AM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES240621C00180000 | 2024-05-28 3:18PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 67.99% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 57.72% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 88.31% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 72.36% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 81.84% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 90.67% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 98.93% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-05-21 1:32PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 218.02% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 201.56% |
| HES240621P00080000 | 2024-05-16 12:31PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 169.87% |
| HES240621P00090000 | 2024-05-17 11:55AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| HES240621P00095000 | 2024-04-11 10:31AM EDT | 95.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 31 | 3,199 | 107.81% |
| HES240621P00100000 | 2024-05-28 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| HES240621P00105000 | 2024-05-28 12:04PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES240621P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.48 | 0.00 | 1.05 | 0.00 | - | 1 | 100 | 84.57% |
| HES240621P00115000 | 2024-05-30 11:34AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES240621P00120000 | 2024-05-28 12:48PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES240621P00125000 | 2024-06-03 3:16PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240621P00130000 | 2024-06-03 2:34PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HES240621P00135000 | 2024-06-03 3:26PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES240621P00140000 | 2024-05-29 3:18PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| HES240621P00141000 | 2024-05-28 10:48AM EDT | 141.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240621P00142000 | 2024-05-28 9:30AM EDT | 142.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240621P00145000 | 2024-06-03 10:35AM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| HES240621P00146000 | 2024-05-29 11:32AM EDT | 146.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240621P00148000 | 2024-05-31 3:03PM EDT | 148.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| HES240621P00149000 | 2024-05-31 2:30PM EDT | 149.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| HES240621P00150000 | 2024-05-30 11:51AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621P00152500 | 2024-06-03 3:32PM EDT | 152.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES240621P00155000 | 2024-06-03 1:47PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| HES240621P00160000 | 2024-06-03 1:47PM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 170.00 | 9.00 | 18.60 | 23.50 | 0.00 | - | 10 | 193 | 69.78% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 23.60 | 28.50 | 0.00 | - | 11 | 1 | 78.53% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 114.42% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
