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
56 392,18 -2 179,09 (-3,72 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 2024-05-17 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 27.00 | 24.10 | 28.90 | 0.00 | - | 8 | 131 | 61.41% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 24.90 | 29.50 | 0.00 | - | - | 17 | 50.81% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 26.50 | 29.30 | 0.00 | - | 8 | 40 | 42.04% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 40.22% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 28.10 | 30.40 | 33.00 | 0.00 | - | - | 1 | 41.36% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 20.84% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 37.52% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 33.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00135000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 930 | 63.67% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 1.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 71.36% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 52.49% |
| HES240607P00135000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 0.51 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 50.78% |
| HES240621P00135000 | 2024-05-09 2:33PM EDT | 2024-06-21 | 0.52 | 0.05 | 0.85 | 0.00 | - | 10 | 1,258 | 38.65% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.49 | 0.50 | 1.70 | 0.00 | - | 40 | 50 | 36.65% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 2024-08-16 | 4.60 | 2.10 | 3.50 | 0.00 | - | 1 | 745 | 40.22% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 36.87% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 4.00 | 5.30 | 0.00 | - | 9 | 9 | 31.85% |
| HES250117P00135000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 5.50 | 3.90 | 5.40 | 0.00 | - | 5 | 286 | 30.29% |
| HES260116P00135000 | 2024-05-07 11:51AM EDT | 2026-01-16 | 11.30 | 9.40 | 11.10 | 0.00 | - | 1 | 45 | 28.26% |
