La bourse ferme dans 2 h 13 min
CAC 40
7 973,03 -24,99 (-0,31 %) Euro Stoxx 50
4 982,10 -21,44 (-0,43 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0867 -0,0039 (-0,36 %) Gold future
2 353,10 -16,20 (-0,68 %) Bitcoin EUR
63 701,11 -361,99 (-0,57 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00165000 | 2024-05-16 1:17PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 25.00% |
| HES240614C00165000 | 2024-05-28 2:26PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HES240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3,643 | 12.50% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HES240719C00165000 | 2024-06-03 11:31AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 6.25% |
| HES240816C00165000 | 2024-06-03 1:40PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 388 | 6.25% |
| HES240920C00165000 | 2024-06-03 10:32AM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 3.13% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 5.30 | 9.00 | 0.00 | - | 1 | 1 | 37.20% |
| HES241220C00165000 | 2024-06-03 3:06PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 3.13% |
| HES250117C00165000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 3.13% |
| HES250620C00165000 | 2024-06-03 3:48PM EDT | 2025-06-20 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| HES260116C00165000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 229 | 0.00% |
| HES240719P00165000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| HES240816P00165000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 42 | 18 | 0.00% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| HES250117P00165000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 20.50 | 25.50 | 0.00 | - | - | 5 | 25.76% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 0.00% |
