La bourse ferme dans 4 h 33 min
CAC 40
8 044,23 +37,66 (+0,47 %) Euro Stoxx 50
5 071,22 +35,56 (+0,71 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0879 +0,0005 (+0,04 %) Gold future
2 379,00 +3,50 (+0,15 %) Bitcoin EUR
65 237,43 +75,47 (+0,12 %)
Hess Corporation (HES)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 2024-06-21 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 188.67% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 2024-08-16 | 33.17 | 35.20 | 40.00 | 0.00 | - | 1 | 100 | 105.18% |
| HES241115C00125000 | 2024-05-20 11:15AM EDT | 2024-11-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 2024-12-20 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 51.53% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 42.00 | 31.00 | 35.90 | 0.00 | - | 10 | 26 | 54.99% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 38.50 | 39.90 | 44.40 | 0.00 | - | - | 1 | 54.74% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 2026-01-16 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 38.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00125000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| HES240621P00125000 | 2024-06-03 3:16PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240628P00125000 | 2024-05-22 10:39AM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240705P00125000 | 2024-05-29 11:54AM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240719P00125000 | 2024-06-05 12:05PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 12.50% |
| HES240816P00125000 | 2024-05-22 2:55PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 6.25% |
| HES240920P00125000 | 2024-05-23 12:34PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 6.25% |
| HES241115P00125000 | 2024-06-03 3:16PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| HES241220P00125000 | 2024-06-05 3:23PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| HES250117P00125000 | 2024-06-03 1:53PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8,381 | 6.25% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES260116P00125000 | 2024-05-30 10:07AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 3.13% |
