La bourse ferme dans 3 h 9 min
CAC 40
7 633,23 +63,03 (+0,83 %) Euro Stoxx 50
4 923,59 +38,14 (+0,78 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0726 -0,0022 (-0,20 %) Gold future
2 352,10 +5,20 (+0,22 %) Bitcoin EUR
61 586,40 +887,50 (+1,46 %)
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:130.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00130000 | 2024-06-13 3:21PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 50 | 6 | 0.00% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 112.62% |
| HES241115C00130000 | 2024-05-02 12:02PM EDT | 2024-11-15 | 34.70 | 27.70 | 32.00 | 0.00 | - | 1 | 3 | 65.28% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 32.50 | 28.00 | 32.50 | 0.00 | - | - | 1 | 59.83% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 59.03% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 35.50 | 40.50 | 0.00 | - | - | 20 | 57.37% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 42.80% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00130000 | 2024-06-18 3:39PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 2,846 | 25.00% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240712P00130000 | 2024-06-05 9:30AM EDT | 2024-07-12 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HES240719P00130000 | 2024-06-18 3:56PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5,576 | 7,572 | 6.25% |
| HES240816P00130000 | 2024-06-05 3:46PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| HES240920P00130000 | 2024-06-03 10:02AM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 3.13% |
| HES241115P00130000 | 2024-06-18 2:46PM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| HES241220P00130000 | 2024-06-04 2:00PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| HES250117P00130000 | 2024-06-07 2:23PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7,250 | 7,469 | 3.13% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| HES260116P00130000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
