La bourse ferme dans 8 h 15 min
CAC 40
8 044,29 +37,72 (+0,47 %) Euro Stoxx 50
5 062,51 +26,85 (+0,53 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0884 +0,0009 (+0,09 %) Gold future
2 386,30 +10,80 (+0,45 %) Bitcoin EUR
65 177,06 -228,37 (-0,35 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00180000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HES240621C00180000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240816C00180000 | 2024-06-04 3:32PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| HES240920C00180000 | 2024-05-22 1:40PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES241115C00180000 | 2024-06-03 1:37PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES241220C00180000 | 2024-06-05 3:45PM EDT | 2024-12-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00180000 | 2024-06-05 12:17PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 36.87% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 36.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 103.59% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 49.83% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 0.00% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
