Marchés français ouverture 5 h 1 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 871,66 +254,56 (+0,66 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 906,70 -288,90 (-1,51 %) Bitcoin EUR
64 156,54 -611,23 (-0,94 %)
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:145.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00145000 | 2024-05-20 2:24PM EDT | 2024-05-24 | 11.00 | 4.30 | 8.40 | 0.00 | - | 2 | 10 | 104.05% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 4.80 | 9.10 | 0.00 | - | 5 | 6 | 57.67% |
| HES240621C00145000 | 2024-05-15 10:10AM EDT | 2024-06-21 | 8.29 | 7.20 | 9.80 | -3.21 | -27.91% | 1 | 334 | 36.13% |
| HES240719C00145000 | 2024-05-22 10:29AM EDT | 2024-07-19 | 10.70 | 9.60 | 10.70 | -2.30 | -17.69% | 40 | 116 | 30.10% |
| HES240816C00145000 | 2024-05-22 2:23PM EDT | 2024-08-16 | 11.84 | 11.40 | 12.60 | -3.06 | -20.54% | 13 | 684 | 31.70% |
| HES240920C00145000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 18.50 | 13.30 | 16.00 | 0.00 | - | 2 | 92 | 37.04% |
| HES241115C00145000 | 2024-05-22 2:23PM EDT | 2024-11-15 | 16.22 | 16.10 | 18.90 | -6.88 | -29.78% | 9 | 10 | 37.84% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 47.28% |
| HES250117C00145000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 22.00 | 16.50 | 20.90 | 0.00 | - | 3 | 236 | 36.76% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 39.92% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00145000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.90 | 0.00 | - | 2 | 3,541 | 33.25% |
| HES240607P00145000 | 2024-05-22 10:57AM EDT | 2024-06-07 | 0.75 | 0.70 | 1.20 | +0.09 | +13.64% | 2 | 28 | 28.20% |
| HES240621P00145000 | 2024-05-22 2:16PM EDT | 2024-06-21 | 2.05 | 1.20 | 3.00 | +0.60 | +41.38% | 304 | 3,184 | 33.09% |
| HES240628P00145000 | 2024-05-22 2:11PM EDT | 2024-06-28 | 2.10 | 1.60 | 4.40 | +0.60 | +40.00% | 1 | 11 | 37.88% |
| HES240719P00145000 | 2024-05-22 10:17AM EDT | 2024-07-19 | 3.00 | 2.80 | 5.20 | +0.75 | +33.33% | 15 | 291 | 33.85% |
| HES240816P00145000 | 2024-05-22 2:53PM EDT | 2024-08-16 | 4.80 | 2.65 | 5.40 | +1.10 | +29.73% | 48 | 140 | 28.53% |
| HES240920P00145000 | 2024-05-17 11:40AM EDT | 2024-09-20 | 4.50 | 5.50 | 6.80 | 0.00 | - | 2 | 13 | 28.36% |
| HES241115P00145000 | 2024-05-22 2:27PM EDT | 2024-11-15 | 7.40 | 7.60 | 8.80 | +1.60 | +27.59% | 20 | 23 | 28.47% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 4.80 | 7.30 | 0.00 | - | 24 | 31 | 22.58% |
| HES250117P00145000 | 2024-05-20 2:22PM EDT | 2025-01-17 | 9.80 | 7.70 | 11.90 | +1.73 | +21.44% | 1 | 153 | 31.08% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.70 | 12.00 | 0.00 | - | - | 1 | 24.43% |
| HES260116P00145000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 15.30 | 14.30 | 18.90 | 0.00 | - | 1 | 6 | 29.02% |
