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
2 334,40 -34,60 (-1,46 %) Bitcoin EUR
59 944,32 -800,96 (-1,32 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 993.75% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 1,401.37% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 1,651.86% |
| HES240621C00105000 | 2024-06-13 3:21PM EDT | 105.00 | 39.50 | 38.70 | 43.50 | 0.00 | - | 25 | 0 | 558.79% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 499.61% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 569.14% |
| HES240621C00120000 | 2024-06-13 3:21PM EDT | 120.00 | 25.00 | 24.00 | 28.50 | 0.00 | - | 25 | 0 | 175.78% |
| HES240621C00125000 | 2024-06-13 3:21PM EDT | 125.00 | 19.30 | 18.90 | 23.50 | 0.00 | - | 125 | 0 | 121.88% |
| HES240621C00130000 | 2024-06-13 3:21PM EDT | 130.00 | 14.50 | 14.00 | 18.50 | 0.00 | - | 50 | 6 | 112.50% |
| HES240621C00135000 | 2024-06-06 10:48AM EDT | 135.00 | 12.29 | 9.10 | 13.50 | 0.00 | - | 5 | 75 | 89.45% |
| HES240621C00140000 | 2024-06-21 3:36PM EDT | 140.00 | 7.40 | 4.40 | 8.30 | +0.60 | +8.82% | 1 | 227 | 59.67% |
| HES240621C00143000 | 2024-06-18 12:36PM EDT | 143.00 | 1.25 | 1.20 | 5.30 | 0.00 | - | 6 | 7 | 115.33% |
| HES240621C00145000 | 2024-06-21 11:12AM EDT | 145.00 | 2.95 | 0.20 | 3.30 | -0.02 | -0.67% | 14 | 467 | 87.79% |
| HES240621C00146000 | 2024-06-21 3:01PM EDT | 146.00 | 1.20 | 0.00 | 0.75 | +0.40 | +50.00% | 13 | 510 | 21.49% |
| HES240621C00147000 | 2024-06-21 3:36PM EDT | 147.00 | 1.40 | 0.00 | 2.20 | +0.19 | +15.70% | 14 | 45 | 84.57% |
| HES240621C00148000 | 2024-06-21 10:09AM EDT | 148.00 | 0.50 | 0.00 | 0.10 | +0.07 | +16.28% | 66 | 35 | 20.70% |
| HES240621C00149000 | 2024-06-06 9:51AM EDT | 149.00 | 2.02 | 0.00 | 2.10 | 0.00 | - | - | 1 | 70.61% |
| HES240621C00150000 | 2024-06-21 9:37AM EDT | 150.00 | 0.08 | 0.00 | 0.05 | -0.20 | -71.43% | 1 | 2,289 | 30.08% |
| HES240621C00152500 | 2024-06-14 10:37AM EDT | 152.50 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 34 | 105.47% |
| HES240621C00155000 | 2024-06-18 9:57AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 577 | 128.66% |
| HES240621C00157500 | 2024-06-12 3:14PM EDT | 157.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 18 | 149.22% |
| HES240621C00160000 | 2024-06-21 3:12PM EDT | 160.00 | 0.10 | 0.00 | 2.10 | +0.05 | +100.00% | 2 | 1,324 | 167.29% |
| HES240621C00162500 | 2024-05-24 1:28PM EDT | 162.50 | 2.05 | 0.00 | 2.15 | 0.00 | - | 7 | 14 | 187.11% |
| HES240621C00165000 | 2024-06-18 11:01AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 285 | 3,654 | 98.44% |
| HES240621C00167500 | 2024-06-03 12:02PM EDT | 167.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 220.22% |
| HES240621C00170000 | 2024-06-20 11:47AM EDT | 170.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 61 | 1,812 | 158.20% |
| HES240621C00175000 | 2024-06-04 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 3,650 | 177.73% |
| HES240621C00180000 | 2024-05-28 3:18PM EDT | 180.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 9,553 | 221.88% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 310.35% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 262.89% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 397.46% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 325.39% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 365.43% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 402.73% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 437.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-05-21 1:32PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 562.50% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 906.84% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 836.72% |
| HES240621P00080000 | 2024-05-16 12:31PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 400 | 411 | 741.80% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 701.56% |
| HES240621P00090000 | 2024-05-17 11:55AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 400 | 401 | 617.58% |
| HES240621P00095000 | 2024-06-10 3:33PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,425 | 312.50% |
| HES240621P00100000 | 2024-06-12 3:41PM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 8,170 | 505.08% |
| HES240621P00105000 | 2024-06-05 2:43PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 511 | 452.15% |
| HES240621P00110000 | 2024-06-10 11:39AM EDT | 110.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 99 | 401.17% |
| HES240621P00115000 | 2024-06-18 11:22AM EDT | 115.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3,562 | 18,782 | 292.77% |
| HES240621P00120000 | 2024-06-11 10:37AM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2,830 | 303.13% |
| HES240621P00125000 | 2024-06-10 2:47PM EDT | 125.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 10,878 | 185.94% |
| HES240621P00130000 | 2024-06-18 3:39PM EDT | 130.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 12 | 2,846 | 132.03% |
| HES240621P00135000 | 2024-06-20 1:34PM EDT | 135.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 12 | 1,323 | 159.96% |
| HES240621P00140000 | 2024-06-20 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 1,899 | 57.81% |
| HES240621P00141000 | 2024-06-18 3:05PM EDT | 141.00 | 0.05 | 0.00 | 2.15 | -0.35 | -87.50% | 12 | 16 | 99.22% |
| HES240621P00142000 | 2024-06-17 11:20AM EDT | 142.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 88.38% |
| HES240621P00143000 | 2024-06-21 3:25PM EDT | 143.00 | 0.05 | 0.00 | 2.15 | -0.62 | -92.54% | 1 | 4 | 77.10% |
| HES240621P00144000 | 2024-06-18 10:04AM EDT | 144.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 87 | 10 | 65.23% |
| HES240621P00145000 | 2024-06-20 2:48PM EDT | 145.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 144 | 3,418 | 55.08% |
| HES240621P00146000 | 2024-06-21 10:13AM EDT | 146.00 | 0.30 | 0.05 | 0.50 | +0.01 | +3.45% | 662 | 667 | 19.19% |
| HES240621P00148000 | 2024-06-21 3:32PM EDT | 148.00 | 0.65 | 0.10 | 2.95 | -0.25 | -27.78% | 593 | 580 | 61.96% |
| HES240621P00149000 | 2024-06-06 11:53AM EDT | 149.00 | 3.66 | 0.65 | 4.80 | 0.00 | - | 3 | 3 | 103.66% |
| HES240621P00150000 | 2024-06-21 10:09AM EDT | 150.00 | 2.50 | 1.65 | 5.80 | +0.38 | +17.92% | 346 | 557 | 115.43% |
| HES240621P00152500 | 2024-06-13 10:33AM EDT | 152.50 | 9.30 | 4.10 | 8.30 | 0.00 | - | 4 | 38 | 142.53% |
| HES240621P00155000 | 2024-06-14 2:01PM EDT | 155.00 | 11.85 | 6.50 | 10.80 | 0.00 | - | 12 | 43 | 167.19% |
| HES240621P00160000 | 2024-06-17 3:35PM EDT | 160.00 | 15.30 | 11.50 | 16.00 | 0.00 | - | 420 | 10 | 220.31% |
| HES240621P00165000 | 2024-06-17 3:35PM EDT | 165.00 | 20.30 | 16.50 | 21.30 | 0.00 | - | 330 | 0 | 115.63% |
| HES240621P00170000 | 2024-06-17 3:35PM EDT | 170.00 | 25.30 | 21.50 | 26.40 | 0.00 | - | 750 | 0 | 150.39% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 23.60 | 28.50 | 0.00 | - | 11 | 1 | 0.00% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 381.45% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
