La bourse ferme dans 49 min
CAC 40
8 107,08 +14,97 (+0,18 %) Euro Stoxx 50
5 042,45 +17,28 (+0,34 %) Dow Jones
39 444,92 -226,12 (-0,57 %) EUR/USD
1,0840 +0,0013 (+0,12 %) Gold future
2 350,70 -42,20 (-1,76 %) Bitcoin EUR
62 707,34 -1 687,63 (-2,62 %)
Hess Corporation (HES)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00175000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.18 | 0.00 | 1.80 | 0.00 | - | 47 | 54 | 156.35% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.67 | 0.00 | 1.10 | 0.00 | - | 2 | 190 | 65.09% |
| HES240607C00175000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.48 | 0.00 | 2.20 | 0.00 | - | - | 9 | 58.47% |
| HES240621C00175000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.84 | 0.00 | 1.55 | 0.00 | - | 10 | 3,652 | 47.36% |
| HES240719C00175000 | 2024-05-16 9:42AM EDT | 2024-07-19 | 1.00 | 0.05 | 0.35 | 0.00 | - | 2 | 37 | 23.17% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240920C00175000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 3.20 | 1.25 | 2.25 | 0.00 | - | 2 | 274 | 26.75% |
| HES241115C00175000 | 2024-05-22 2:10PM EDT | 2024-11-15 | 3.73 | 3.10 | 3.90 | 0.00 | - | 1 | 75 | 27.42% |
| HES241220C00175000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 4.73 | 3.50 | 4.70 | 0.00 | - | 1 | 288 | 27.20% |
| HES250117C00175000 | 2024-05-17 11:06AM EDT | 2025-01-17 | 8.20 | 4.80 | 6.50 | 0.00 | - | 25 | 444 | 29.84% |
| HES250620C00175000 | 2024-05-10 9:41AM EDT | 2025-06-20 | 13.30 | 6.90 | 11.30 | 0.00 | - | - | 1 | 31.54% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 2026-01-16 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 29.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 12.20 | 21.50 | 26.40 | 0.00 | - | 11 | 1 | 54.76% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 13.10 | 21.20 | 26.00 | 0.00 | - | 12 | 0 | 36.90% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 47.82% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 2024-09-20 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 54.44% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 19.70 | 22.80 | 27.00 | 0.00 | - | - | 4 | 24.56% |
| HES250117P00175000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 24.97 | 23.90 | 28.50 | 0.00 | - | 10 | 47 | 25.02% |
