Marchés français ouverture 8 h 24 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0910 +0,0056 (+0,51 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 358,77 +1 069,94 (+1,72 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 44.60 | 45.10 | 49.40 | 0.00 | - | 1 | 1 | 69.38% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 120.00 | 40.80 | 36.50 | 41.00 | 0.00 | - | - | 1 | 53.10% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 125.00 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 46.45% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 130.00 | 32.50 | 28.00 | 32.50 | 0.00 | - | - | 1 | 52.44% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 135.00 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 45.96% |
| HES241220C00140000 | 2024-05-14 3:28PM EDT | 140.00 | 26.30 | 16.90 | 20.00 | 0.00 | - | - | 2 | 34.93% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 51.51% |
| HES241220C00150000 | 2024-05-16 3:08PM EDT | 150.00 | 18.40 | 10.50 | 14.20 | 0.00 | - | 1 | 35 | 32.96% |
| HES241220C00155000 | 2024-06-03 3:00PM EDT | 155.00 | 9.80 | 7.80 | 11.50 | -6.00 | -37.97% | 4 | 23 | 31.57% |
| HES241220C00160000 | 2024-05-22 10:05AM EDT | 160.00 | 10.20 | 7.00 | 9.50 | 0.00 | - | 75 | 50 | 31.16% |
| HES241220C00165000 | 2024-06-03 3:06PM EDT | 165.00 | 5.90 | 5.20 | 7.80 | -4.20 | -41.58% | 4 | 84 | 30.86% |
| HES241220C00170000 | 2024-05-29 2:23PM EDT | 170.00 | 4.73 | 2.90 | 5.10 | 0.00 | - | 4 | 15 | 27.39% |
| HES241220C00175000 | 2024-05-22 1:35PM EDT | 175.00 | 4.73 | 2.05 | 5.20 | 0.00 | - | 1 | 288 | 30.54% |
| HES241220C00180000 | 2024-05-20 2:05PM EDT | 180.00 | 4.44 | 1.90 | 2.80 | 0.00 | - | 3 | 144 | 26.07% |
| HES241220C00185000 | 2024-06-03 1:10PM EDT | 185.00 | 1.50 | 1.10 | 3.00 | -0.70 | -31.82% | 3 | 60 | 29.05% |
| HES241220C00195000 | 2024-03-13 9:54AM EDT | 195.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | - | 50 | 33.35% |
| HES241220C00200000 | 2024-05-02 3:41PM EDT | 200.00 | 2.05 | 0.00 | 3.00 | 0.00 | - | 100 | 107 | 35.35% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00075000 | 2024-05-16 1:07PM EDT | 75.00 | 1.23 | 0.00 | 2.50 | 0.00 | - | 10 | 12 | 60.32% |
| HES241220P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 56.18% |
| HES241220P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 52.20% |
| HES241220P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 58.61% |
| HES241220P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 10 | 12 | 46.40% |
| HES241220P00100000 | 2024-05-23 9:30AM EDT | 100.00 | 1.35 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 51.97% |
| HES241220P00105000 | 2024-05-22 1:14PM EDT | 105.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 13 | 48.60% |
| HES241220P00110000 | 2024-03-04 10:48AM EDT | 110.00 | 5.20 | 2.05 | 2.40 | 0.00 | - | 2 | 9 | 37.28% |
| HES241220P00115000 | 2024-05-31 2:32PM EDT | 115.00 | 2.60 | 0.85 | 4.90 | 0.00 | - | 60 | 115 | 43.23% |
| HES241220P00120000 | 2024-05-31 1:41PM EDT | 120.00 | 3.20 | 2.20 | 5.60 | 0.00 | - | 12 | 218 | 40.96% |
| HES241220P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 3.34 | 1.70 | 5.90 | 0.00 | - | 10 | 30 | 37.21% |
| HES241220P00130000 | 2024-05-30 2:14PM EDT | 130.00 | 4.90 | 3.40 | 5.90 | 0.00 | - | 16 | 23 | 32.51% |
| HES241220P00135000 | 2024-06-03 3:47PM EDT | 135.00 | 6.00 | 5.20 | 7.60 | +0.20 | +3.45% | 10 | 13 | 32.32% |
| HES241220P00140000 | 2024-05-30 2:11PM EDT | 140.00 | 7.50 | 6.40 | 9.70 | 0.00 | - | 1 | 25 | 32.42% |
| HES241220P00145000 | 2024-06-03 1:08PM EDT | 145.00 | 9.50 | 7.60 | 11.30 | -0.50 | -5.00% | 4 | 31 | 30.66% |
| HES241220P00150000 | 2024-06-03 1:18PM EDT | 150.00 | 11.70 | 9.80 | 13.40 | +3.20 | +37.65% | 4 | 3 | 29.47% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 160.00 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 12.75% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 180.00 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 16.63% |
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 185.00 | 40.80 | 32.30 | 35.10 | 0.00 | - | - | 26 | 0.00% |
