Marchés français ouverture 5 h 22 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 640,61 -282,42 (-0,73 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 335,45 -67,59 (-0,37 %) Bitcoin EUR
63 358,82 +794,09 (+1,27 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00160000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 46.09% |
| HES240614C00160000 | 2024-05-24 1:52PM EDT | 2024-06-14 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 33.30% |
| HES240621C00160000 | 2024-06-03 2:13PM EDT | 2024-06-21 | 0.52 | 0.30 | 1.35 | -0.68 | -56.67% | 1 | 1,349 | 36.40% |
| HES240628C00160000 | 2024-05-28 9:31AM EDT | 2024-06-28 | 1.60 | 0.10 | 1.50 | 0.00 | - | 1 | 153 | 32.22% |
| HES240719C00160000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 1.50 | 0.95 | 2.10 | -0.95 | -38.78% | 26 | 189 | 27.43% |
| HES240816C00160000 | 2024-05-31 10:45AM EDT | 2024-08-16 | 4.00 | 0.60 | 4.70 | 0.00 | - | 24 | 1,391 | 32.72% |
| HES240920C00160000 | 2024-06-03 3:04PM EDT | 2024-09-20 | 3.80 | 1.95 | 4.90 | -1.98 | -34.26% | 1 | 83 | 27.62% |
| HES241115C00160000 | 2024-06-03 3:01PM EDT | 2024-11-15 | 6.92 | 4.60 | 8.10 | -0.28 | -3.89% | 3 | 79 | 30.82% |
| HES241220C00160000 | 2024-05-22 10:05AM EDT | 2024-12-20 | 10.20 | 7.00 | 9.50 | 0.00 | - | 75 | 50 | 31.24% |
| HES250117C00160000 | 2024-06-03 1:53PM EDT | 2025-01-17 | 8.80 | 7.00 | 10.60 | -2.30 | -20.72% | 1 | 278 | 31.63% |
| HES250620C00160000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 15.05 | 10.50 | 15.50 | +0.55 | +3.79% | 1 | 115 | 32.51% |
| HES260116C00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 23.49 | 15.50 | 20.00 | 0.00 | - | 74 | 292 | 32.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 3.90 | 8.10 | 0.00 | - | 4 | 3 | 0.00% |
| HES240614P00160000 | 2024-05-20 10:22AM EDT | 2024-06-14 | 4.95 | 8.60 | 13.50 | 0.00 | - | - | 2 | 63.82% |
| HES240621P00160000 | 2024-06-03 1:47PM EDT | 2024-06-21 | 13.30 | 9.70 | 13.50 | +1.30 | +10.83% | 500 | 815 | 49.90% |
| HES240719P00160000 | 2024-06-03 11:01AM EDT | 2024-07-19 | 11.30 | 10.80 | 14.00 | +1.60 | +16.49% | 38 | 143 | 33.96% |
| HES240816P00160000 | 2024-06-03 2:55PM EDT | 2024-08-16 | 13.10 | 11.00 | 15.00 | +2.30 | +21.30% | 72 | 180 | 30.95% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 12.70 | 15.40 | 0.00 | - | 1 | 3 | 26.84% |
| HES241115P00160000 | 2024-05-23 1:57PM EDT | 2024-11-15 | 15.15 | 13.60 | 17.10 | 0.00 | - | 1 | 176 | 26.33% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 12.78% |
| HES250117P00160000 | 2024-05-24 1:26PM EDT | 2025-01-17 | 16.10 | 16.00 | 19.20 | 0.00 | - | 35 | 86 | 27.02% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 17.20 | 21.80 | 0.00 | - | 2 | 102 | 25.22% |
| HES260116P00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 21.00 | 21.60 | 26.00 | 0.00 | - | 74 | 201 | 25.83% |
