La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 138,62 -2 123,68 (-3,65 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 21.60 | 25.20 | 0.00 | - | - | 6 | 50.00% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 19.60 | 23.30 | 0.00 | - | - | 1 | 125.00% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 13.60 | 17.40 | 0.00 | - | - | 1 | 103.52% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 10.80 | 14.30 | 0.00 | - | - | 1 | 92.58% |
| HES240510C00150000 | 2024-05-06 12:14PM EDT | 150.00 | 11.30 | 8.60 | 12.30 | 0.00 | - | 6 | 6 | 65.23% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 6.00 | 9.90 | 0.00 | - | 1 | 2 | 51.56% |
| HES240510C00155000 | 2024-05-10 3:40PM EDT | 155.00 | 5.20 | 3.80 | 6.40 | +1.70 | +48.57% | 33 | 108 | 89.45% |
| HES240510C00157500 | 2024-05-10 12:30PM EDT | 157.50 | 2.05 | 1.15 | 4.80 | -0.05 | -2.38% | 9 | 144 | 94.58% |
| HES240510C00160000 | 2024-05-10 3:49PM EDT | 160.00 | 1.10 | 0.00 | 2.55 | +0.58 | +111.54% | 150 | 93 | 70.12% |
| HES240510C00162500 | 2024-05-07 3:44PM EDT | 162.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 7 | 236 | 17.38% |
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 165.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 62.70% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 68.56% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 84.67% |
| HES240510C00172500 | 2024-05-10 12:41PM EDT | 172.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 3 | 4 | 73.83% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 4 | 308.98% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 0.65 | 0.00 | - | - | 8 | 151.76% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 12 | 144.73% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 0.65 | 0.00 | - | - | 5 | 137.89% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 107.62% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 123.83% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 116.80% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 109.77% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 21 | 21 | 102.73% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 95.70% |
| HES240510P00152500 | 2024-05-09 9:41AM EDT | 152.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 8 | 21 | 77.54% |
| HES240510P00155000 | 2024-05-09 3:28PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 3,797 | 47.46% |
| HES240510P00157500 | 2024-05-09 9:43AM EDT | 157.50 | 0.75 | 0.00 | 0.65 | 0.00 | - | 8 | 35 | 52.00% |
| HES240510P00160000 | 2024-05-10 3:15PM EDT | 160.00 | 0.15 | 0.00 | 0.40 | -1.55 | -91.18% | 14 | 42 | 17.29% |
| HES240510P00162500 | 2024-05-10 9:50AM EDT | 162.50 | 2.00 | 0.55 | 3.90 | +0.40 | +25.00% | 9 | 1 | 80.76% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 233.74% |
