Marchés français ouverture 2 h 15 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 069,72 +452,62 (+1,17 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 188,07 +88,17 (+0,14 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 135.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 140.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240719C00145000 | 2024-05-22 10:29AM EDT | 145.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HES240719C00150000 | 2024-05-22 2:25PM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES240719C00155000 | 2024-05-21 11:53AM EDT | 155.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES240719C00160000 | 2024-05-22 2:31PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| HES240719C00165000 | 2024-05-21 11:52AM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240719C00170000 | 2024-05-22 3:56PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240719C00175000 | 2024-05-16 9:42AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240719C00185000 | 2024-05-02 3:03PM EDT | 185.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719P00110000 | 2024-05-17 2:32PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| HES240719P00115000 | 2024-05-21 10:19AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240719P00120000 | 2024-05-22 2:56PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HES240719P00125000 | 2024-04-29 12:26PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HES240719P00130000 | 2024-05-22 3:15PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| HES240719P00135000 | 2024-05-22 10:11AM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HES240719P00140000 | 2024-05-22 3:59PM EDT | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HES240719P00145000 | 2024-05-22 10:25AM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HES240719P00150000 | 2024-05-22 12:42PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| HES240719P00155000 | 2024-05-22 3:19PM EDT | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240719P00160000 | 2024-05-15 10:26AM EDT | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| HES240719P00165000 | 2024-05-17 10:33AM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 175.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
