La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 571,47 +108,84 (+0,19 %)
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:120.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 40.00 | 44.50 | 0.00 | - | 2 | 15 | 60.61% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 43.80 | 40.60 | 45.00 | 0.00 | - | 6 | 3 | 54.25% |
| HES241115C00120000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 42.20 | 42.00 | 46.50 | 0.00 | - | 2 | 5 | 50.91% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 40.80 | 42.10 | 46.70 | 0.00 | - | - | 1 | 47.38% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 0.00% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 2025-06-20 | 47.00 | 46.30 | 49.90 | 0.00 | - | - | 1 | 42.38% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 88.28% |
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2,830 | 57.15% |
| HES240719P00120000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.35 | 0.00 | 1.80 | 0.00 | - | 70 | 10,141 | 54.98% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.10 | 2.70 | 0.00 | - | 2 | 24 | 52.47% |
| HES240920P00120000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 1.00 | 0.60 | 1.60 | 0.00 | - | 3 | 324 | 38.46% |
| HES241115P00120000 | 2024-05-03 11:08AM EDT | 2024-11-15 | 1.35 | 1.45 | 2.35 | 0.00 | - | 12 | 19 | 36.07% |
| HES241220P00120000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 2.46 | 0.40 | 2.90 | 0.00 | - | 10 | 218 | 35.43% |
| HES250117P00120000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 3.10 | 2.60 | 3.40 | 0.00 | - | 70 | 850 | 35.24% |
| HES260116P00120000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 8.30 | 5.00 | 9.90 | 0.00 | - | 2 | 20 | 35.12% |
