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 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 335,30 -33,70 (-1,42 %) Bitcoin EUR
60 201,94 -656,70 (-1,08 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116C00075000 | 2024-01-26 11:36AM EDT | 75.00 | 70.99 | 74.00 | 79.00 | 0.00 | - | 5 | 23 | 52.14% |
| HES260116C00080000 | 2024-02-06 2:21PM EDT | 80.00 | 68.00 | 66.50 | 70.50 | 0.00 | - | 5 | 0 | 44.84% |
| HES260116C00085000 | 2023-12-14 2:09PM EDT | 85.00 | 61.43 | 58.50 | 63.50 | 0.00 | - | - | 40 | 34.16% |
| HES260116C00090000 | 2024-04-24 11:51AM EDT | 90.00 | 72.50 | 63.50 | 68.50 | 0.00 | - | 5 | 0 | 52.42% |
| HES260116C00100000 | 2024-03-04 10:49AM EDT | 100.00 | 53.60 | 60.60 | 64.00 | 0.00 | - | 2 | 6 | 57.68% |
| HES260116C00105000 | 2023-12-12 12:43PM EDT | 105.00 | 42.98 | 44.30 | 47.60 | 0.00 | - | 26 | 26 | 33.69% |
| HES260116C00110000 | 2024-05-17 12:38PM EDT | 110.00 | 55.00 | 40.50 | 44.90 | 0.00 | - | 1 | 25 | 35.26% |
| HES260116C00115000 | 2024-02-20 11:43AM EDT | 115.00 | 42.00 | 45.30 | 48.60 | 0.00 | - | 1 | 36 | 47.56% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 120.00 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 32.26% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 125.00 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 40.42% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 130.00 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 39.85% |
| HES260116C00135000 | 2024-05-24 3:03PM EDT | 135.00 | 32.90 | 26.00 | 30.80 | 0.00 | - | 1 | 636 | 35.54% |
| HES260116C00140000 | 2024-06-20 1:37PM EDT | 140.00 | 26.80 | 23.00 | 28.00 | 0.00 | - | 1 | 103 | 34.86% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 145.00 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 45.46% |
| HES260116C00150000 | 2024-06-20 9:30AM EDT | 150.00 | 18.25 | 18.00 | 22.90 | 0.00 | - | 2 | 134 | 33.63% |
| HES260116C00155000 | 2024-05-23 12:24PM EDT | 155.00 | 21.80 | 15.60 | 20.50 | 0.00 | - | 16 | 44 | 32.93% |
| HES260116C00160000 | 2024-05-21 11:11AM EDT | 160.00 | 23.49 | 14.00 | 18.20 | 0.00 | - | 74 | 292 | 32.18% |
| HES260116C00165000 | 2024-05-20 3:41PM EDT | 165.00 | 19.50 | 9.70 | 14.00 | 0.00 | - | 1 | 84 | 28.61% |
| HES260116C00170000 | 2024-06-03 12:41PM EDT | 170.00 | 13.96 | 9.60 | 14.30 | 0.00 | - | 1 | 34 | 31.04% |
| HES260116C00175000 | 2024-06-07 3:53PM EDT | 175.00 | 10.50 | 8.60 | 12.50 | 0.00 | - | 1 | 2 | 30.39% |
| HES260116C00180000 | 2024-06-18 10:18AM EDT | 180.00 | 9.00 | 6.70 | 11.50 | 0.00 | - | 1 | 2 | 30.70% |
| HES260116C00185000 | 2024-02-22 3:33PM EDT | 185.00 | 11.14 | 9.60 | 14.00 | 0.00 | - | 1 | 5 | 35.95% |
| HES260116C00190000 | 2024-04-23 9:50AM EDT | 190.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| HES260116C00195000 | 2024-01-24 4:44PM EDT | 195.00 | 5.50 | 6.70 | 9.10 | 0.00 | - | 1 | 2 | 31.68% |
| HES260116C00200000 | 2024-05-22 9:44AM EDT | 200.00 | 6.80 | 3.10 | 5.30 | 0.00 | - | 2 | 9 | 26.61% |
| HES260116C00210000 | 2024-06-12 3:14PM EDT | 210.00 | 3.00 | 1.30 | 5.50 | 0.00 | - | 1 | 67 | 29.36% |
| HES260116C00220000 | 2023-10-20 2:04PM EDT | 220.00 | 21.60 | 2.00 | 5.50 | 0.00 | - | 3 | 3 | 31.56% |
| HES260116C00230000 | 2024-02-07 10:30AM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HES260116C00240000 | 2024-05-22 2:25PM EDT | 240.00 | 1.41 | 0.75 | 2.45 | 0.00 | - | 5 | 26 | 28.34% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 1.90 | 0.40 | 3.20 | 0.00 | - | 1 | 3 | 48.15% |
| HES260116P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 51.08% |
| HES260116P00080000 | 2024-05-22 11:59AM EDT | 80.00 | 2.60 | 0.50 | 5.50 | 0.00 | - | 10 | 13 | 48.74% |
| HES260116P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 3.20 | 1.40 | 4.10 | 0.00 | - | 1 | 66 | 40.62% |
| HES260116P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 1 | 4 | 44.10% |
| HES260116P00095000 | 2024-05-09 1:14PM EDT | 95.00 | 3.95 | 4.20 | 6.50 | 0.00 | - | 1 | 4 | 40.55% |
| HES260116P00100000 | 2024-04-03 9:30AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 7.00 | 3.50 | 7.20 | 0.00 | - | 1 | 2 | 35.44% |
| HES260116P00110000 | 2024-04-29 2:48PM EDT | 110.00 | 5.60 | 4.50 | 8.90 | 0.00 | - | 3 | 19 | 35.65% |
| HES260116P00115000 | 2024-06-03 2:08PM EDT | 115.00 | 7.80 | 5.50 | 10.50 | 0.00 | - | 1 | 44 | 35.29% |
| HES260116P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 9.00 | 7.20 | 11.50 | 0.00 | - | 1 | 22 | 33.64% |
| HES260116P00125000 | 2024-05-30 10:07AM EDT | 125.00 | 9.80 | 8.20 | 13.00 | 0.00 | - | 10 | 32 | 32.69% |
| HES260116P00130000 | 2024-05-23 12:11PM EDT | 130.00 | 11.70 | 9.70 | 14.50 | 0.00 | - | 1 | 15 | 31.54% |
| HES260116P00135000 | 2024-05-23 12:11PM EDT | 135.00 | 13.20 | 11.10 | 15.90 | 0.00 | - | 1 | 48 | 30.07% |
| HES260116P00140000 | 2024-05-23 12:12PM EDT | 140.00 | 15.00 | 13.10 | 17.30 | 0.00 | - | 1 | 48 | 28.42% |
| HES260116P00145000 | 2024-05-23 12:11PM EDT | 145.00 | 16.80 | 14.60 | 19.40 | 0.00 | - | 1 | 7 | 27.57% |
| HES260116P00150000 | 2024-05-23 12:11PM EDT | 150.00 | 18.90 | 17.00 | 21.50 | 0.00 | - | 1 | 43 | 26.48% |
| HES260116P00155000 | 2024-05-16 12:04PM EDT | 155.00 | 19.00 | 21.00 | 26.00 | 0.00 | - | 1 | 8 | 28.43% |
| HES260116P00160000 | 2024-05-21 11:11AM EDT | 160.00 | 21.00 | 21.50 | 26.50 | 0.00 | - | 74 | 201 | 24.65% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 165.00 | 22.70 | 26.00 | 31.00 | 0.00 | - | 22 | 38 | 26.11% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 170.00 | 25.20 | 29.00 | 34.00 | 0.00 | - | 43 | 84 | 25.27% |
| HES260116P00190000 | 2023-11-06 4:39PM EDT | 190.00 | 47.00 | 54.20 | 59.00 | 0.00 | - | - | 2 | 39.26% |
| HES260116P00200000 | 2024-02-28 10:39AM EDT | 200.00 | 54.90 | 48.90 | 52.00 | 0.00 | - | - | 15 | 0.00% |
