Marchés français ouverture 3 h 11 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 749,25 -173,78 (-0,45 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 453,07 +50,07 (+0,27 %) Bitcoin EUR
63 451,84 +709,53 (+1,13 %)
Hess Corporation (HES)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 116.58% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 40.00 | 44.50 | 0.00 | - | 2 | 15 | 104.47% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 43.80 | 31.70 | 36.50 | 0.00 | - | 6 | 3 | 52.14% |
| HES241115C00120000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 42.20 | 36.40 | 40.50 | 0.00 | - | 2 | 5 | 57.61% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 40.80 | 36.50 | 41.00 | 0.00 | - | - | 1 | 53.23% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 51.54% |
| HES250620C00120000 | 2024-05-17 10:21AM EDT | 2025-06-20 | 44.40 | 35.50 | 40.00 | 0.00 | - | 1 | 2 | 41.21% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 27.64% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00120000 | 2024-05-28 12:48PM EDT | 2024-06-21 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 2,831 | 77.59% |
| HES240719P00120000 | 2024-05-29 10:36AM EDT | 2024-07-19 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 10,261 | 49.98% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.00 | 1.80 | 0.00 | - | 2 | 24 | 43.93% |
| HES240920P00120000 | 2024-05-22 12:47PM EDT | 2024-09-20 | 1.20 | 0.50 | 2.80 | 0.00 | - | 3 | 327 | 42.02% |
| HES241115P00120000 | 2024-06-03 9:59AM EDT | 2024-11-15 | 2.25 | 1.20 | 4.60 | -0.05 | -2.17% | 1 | 107 | 41.48% |
| HES241220P00120000 | 2024-05-31 1:41PM EDT | 2024-12-20 | 3.20 | 2.20 | 5.60 | 0.00 | - | 12 | 218 | 41.07% |
| HES250117P00120000 | 2024-05-20 3:21PM EDT | 2025-01-17 | 3.30 | 3.00 | 5.90 | 0.00 | - | 30 | 864 | 39.39% |
| HES260116P00120000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.00 | 6.60 | 11.30 | 0.00 | - | 1 | 22 | 34.09% |
