La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 964,88 -175,44 (-0,29 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00139000 | 2024-06-20 2:20PM EDT | 139.00 | 9.40 | 5.70 | 9.90 | +9.40 | - | - | 5 | 76.71% |
| HES240628C00140000 | 2024-06-20 12:00PM EDT | 140.00 | 6.70 | 4.80 | 9.00 | +6.70 | - | - | 3 | 73.17% |
| HES240628C00145000 | 2024-06-20 3:11PM EDT | 145.00 | 4.20 | 0.50 | 4.50 | +4.20 | - | - | 6 | 52.12% |
| HES240628C00147000 | 2024-06-21 3:07PM EDT | 147.00 | 1.54 | 0.65 | 3.10 | +1.54 | - | 16 | 7 | 46.61% |
| HES240628C00148000 | 2024-06-20 3:43PM EDT | 148.00 | 2.00 | 0.20 | 1.20 | +2.00 | - | - | 17 | 26.29% |
| HES240628C00149000 | 2024-06-21 3:15PM EDT | 149.00 | 0.85 | 0.00 | 1.00 | +0.85 | - | 34 | 5 | 28.05% |
| HES240628C00150000 | 2024-06-21 10:48AM EDT | 150.00 | 0.75 | 0.00 | 1.05 | -0.25 | -25.00% | 11 | 4 | 33.15% |
| HES240628C00152500 | 2024-06-20 2:59PM EDT | 152.50 | 0.75 | 0.00 | 0.60 | +0.75 | - | - | 2 | 34.57% |
| HES240628C00155000 | 2024-06-21 11:07AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 2 | 60 | 40.33% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 160.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 2 | 155 | 69.39% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 83.59% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 88.13% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628P00125000 | 2024-05-22 10:39AM EDT | 125.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 1 | 104.30% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 60.25% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 135.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 10 | 11 | 60.16% |
| HES240628P00140000 | 2024-06-21 2:18PM EDT | 140.00 | 0.20 | 0.00 | 1.55 | -0.60 | -75.00% | 4 | 1 | 53.08% |
| HES240628P00142000 | 2024-06-13 10:12AM EDT | 142.00 | 1.95 | 0.00 | 2.70 | 0.00 | - | 5 | 5 | 60.84% |
| HES240628P00143000 | 2024-06-21 3:46PM EDT | 143.00 | 0.58 | 0.00 | 2.20 | -0.17 | -22.67% | 15 | 15 | 48.24% |
| HES240628P00144000 | 2024-06-21 3:46PM EDT | 144.00 | 1.07 | 0.00 | 2.90 | +1.07 | - | 3 | 0 | 52.47% |
| HES240628P00145000 | 2024-06-21 10:23AM EDT | 145.00 | 0.70 | 0.00 | 3.10 | -0.10 | -12.50% | 5 | 20 | 49.15% |
| HES240628P00146000 | 2024-06-21 2:17PM EDT | 146.00 | 0.95 | 0.80 | 3.20 | +0.95 | - | 9 | 0 | 44.02% |
| HES240628P00147000 | 2024-06-20 3:43PM EDT | 147.00 | 1.73 | 0.15 | 3.90 | 0.00 | - | 6 | 7 | 46.34% |
| HES240628P00148000 | 2024-06-21 1:27PM EDT | 148.00 | 2.05 | 0.25 | 4.50 | +2.05 | - | 14 | 0 | 46.73% |
| HES240628P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 3.75 | 2.50 | 5.90 | -1.17 | -23.78% | 6 | 6 | 48.58% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 6.10 | 6.60 | 10.80 | 0.00 | - | - | 0 | 68.26% |
