La bourse ferme dans 2 h 55 min
CAC 40
7 971,15 -26,87 (-0,34 %) Euro Stoxx 50
4 979,79 -23,75 (-0,47 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 351,90 -17,40 (-0,73 %) Bitcoin EUR
63 578,43 -243,91 (-0,38 %)
Hess Corporation (HES)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 75.95 | 75.50 | 80.50 | 0.00 | - | - | 1 | 72.63% |
| HES250620C00085000 | 2024-04-04 10:27AM EDT | 85.00 | 74.53 | 74.00 | 79.00 | 0.00 | - | 5 | 5 | 78.22% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 54.60 | 48.00 | 52.30 | 0.00 | - | - | 20 | 54.92% |
| HES250620C00120000 | 2024-05-17 10:21AM EDT | 120.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 125.00 | 38.50 | 39.90 | 44.40 | 0.00 | - | - | 1 | 51.43% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 130.00 | 33.90 | 35.50 | 40.50 | 0.00 | - | - | 20 | 53.17% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 140.00 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 48.14% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 155.00 | 25.50 | 13.00 | 18.00 | 0.00 | - | 1 | 4 | 33.57% |
| HES250620C00160000 | 2024-06-03 9:33AM EDT | 160.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 1.56% |
| HES250620C00165000 | 2024-06-03 3:48PM EDT | 165.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 170.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| HES250620C00175000 | 2024-05-10 9:41AM EDT | 175.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 180.00 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 35.33% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES250620C00190000 | 2024-03-19 9:30AM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620P00080000 | 2024-05-20 2:28PM EDT | 80.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
| HES250620P00085000 | 2024-05-20 2:28PM EDT | 85.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 12.50% |
| HES250620P00090000 | 2024-05-02 10:27AM EDT | 90.00 | 1.93 | 0.05 | 4.10 | 0.00 | - | - | 10 | 46.92% |
| HES250620P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 41.99% |
| HES250620P00100000 | 2024-05-23 11:57AM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| HES250620P00105000 | 2024-05-15 1:24PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HES250620P00110000 | 2024-05-01 12:16PM EDT | 110.00 | 4.25 | 2.05 | 6.30 | 0.00 | - | 1 | 4 | 38.59% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 115.00 | 4.65 | 3.00 | 7.30 | 0.00 | - | - | 2 | 37.38% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES250620P00135000 | 2024-05-23 10:32AM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 140.00 | 9.66 | 9.10 | 13.60 | 0.00 | - | - | 1 | 30.38% |
| HES250620P00145000 | 2024-05-24 3:39PM EDT | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| HES250620P00150000 | 2024-05-24 3:04PM EDT | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| HES250620P00155000 | 2024-05-20 1:11PM EDT | 155.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 160.00 | 16.90 | 17.20 | 21.80 | 0.00 | - | 2 | 102 | 25.22% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 165.00 | 19.40 | 20.50 | 25.50 | 0.00 | - | - | 5 | 25.76% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 170.00 | 21.90 | 23.60 | 28.00 | 0.00 | - | - | 16 | 23.86% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 180.00 | 28.80 | 25.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 185.00 | 36.00 | 28.10 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| HES250620P00195000 | 2024-04-10 3:14PM EDT | 195.00 | 39.40 | 33.80 | 38.50 | 0.00 | - | - | 10 | 0.00% |
