La bourse ferme dans 1 h 24 min
CAC 40
8 036,96 +30,39 (+0,38 %) Euro Stoxx 50
5 064,60 +28,94 (+0,57 %) Dow Jones
38 922,16 +114,83 (+0,30 %) EUR/USD
1,0891 +0,0017 (+0,15 %) Gold future
2 380,40 +4,90 (+0,21 %) Bitcoin EUR
65 307,00 +365,45 (+0,56 %)
Hess Corporation (HES)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:06AM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00135000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 16.79 | 10.40 | 14.60 | 0.00 | - | 1 | 131 | 57.57% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 16.10 | 18.80 | 0.00 | - | - | 17 | 52.10% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 24.00 | 28.30 | 0.00 | - | 8 | 40 | 78.04% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 72.60% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 28.10 | 23.90 | 28.00 | 0.00 | - | - | 1 | 51.31% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 49.71% |
| HES250117C00135000 | 2024-06-04 2:57PM EDT | 2025-01-17 | 22.00 | 19.00 | 22.40 | 0.00 | - | 1 | 46 | 35.12% |
| HES260116C00135000 | 2024-05-24 3:03PM EDT | 2026-01-16 | 32.90 | 26.50 | 31.40 | 0.00 | - | 1 | 636 | 34.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00135000 | 2024-05-24 12:12PM EDT | 2024-06-07 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 22 | 118.56% |
| HES240621P00135000 | 2024-06-05 9:42AM EDT | 2024-06-21 | 1.05 | 0.25 | 0.00 | 0.00 | - | 4 | 1,295 | 12.50% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 2024-06-28 | 0.80 | 0.45 | 1.00 | 0.00 | - | 10 | 11 | 34.40% |
| HES240719P00135000 | 2024-06-04 3:22PM EDT | 2024-07-19 | 1.57 | 0.95 | 1.80 | 0.00 | - | 1 | 101 | 31.02% |
| HES240816P00135000 | 2024-05-20 1:27PM EDT | 2024-08-16 | 1.85 | 0.65 | 4.80 | 0.00 | - | 1 | 747 | 38.97% |
| HES240920P00135000 | 2024-06-03 3:43PM EDT | 2024-09-20 | 3.20 | 2.95 | 5.30 | 0.00 | - | 10 | 206 | 33.83% |
| HES241115P00135000 | 2024-06-05 3:21PM EDT | 2024-11-15 | 4.60 | 3.50 | 7.30 | 0.00 | - | 10 | 22 | 33.28% |
| HES241220P00135000 | 2024-06-05 9:42AM EDT | 2024-12-20 | 5.10 | 5.60 | 6.90 | 0.00 | - | 4 | 25 | 29.14% |
| HES250117P00135000 | 2024-05-29 2:41PM EDT | 2025-01-17 | 7.20 | 5.20 | 8.90 | 0.00 | - | 5 | 288 | 32.15% |
| HES250620P00135000 | 2024-05-23 10:32AM EDT | 2025-06-20 | 10.00 | 8.60 | 12.90 | 0.00 | - | - | 1 | 32.18% |
| HES260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 13.20 | 11.50 | 16.50 | 0.00 | - | 1 | 48 | 31.10% |
