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
56 667,69 +73,97 (+0,13 %)
Hess Corporation (HES)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00140000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 18.70 | 18.20 | 23.00 | 0.00 | - | 20 | 247 | 56.74% |
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 18.50 | 23.30 | 0.00 | - | 1 | 0 | 84.96% |
| HES240621C00140000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 21.33 | 19.20 | 24.00 | +1.53 | +7.73% | 2 | 217 | 53.75% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 22.00 | 20.00 | 23.70 | 0.00 | - | - | 1 | 40.09% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 23.50 | 21.50 | 25.10 | 0.00 | - | 7 | 397 | 39.74% |
| HES240920C00140000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 24.93 | 22.50 | 26.00 | -1.37 | -5.21% | 2 | 71 | 37.18% |
| HES241115C00140000 | 2024-05-10 1:41PM EDT | 2024-11-15 | 26.70 | 26.10 | 29.20 | +2.60 | +10.79% | 3 | 30 | 39.84% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 26.20 | 27.30 | 31.20 | 0.00 | - | 7 | 558 | 39.00% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 33.86% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 34.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00140000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.93 | 0.00 | 0.25 | 0.00 | - | 20 | 1,411 | 52.15% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 2024-05-31 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 19 | 54.42% |
| HES240607P00140000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.28 | 0.10 | 2.35 | 0.00 | - | 9 | 12 | 55.29% |
| HES240614P00140000 | 2024-05-07 3:53PM EDT | 2024-06-14 | 0.60 | 0.15 | 0.85 | 0.00 | - | - | 4 | 35.45% |
| HES240621P00140000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 0.80 | 0.10 | 1.05 | +0.20 | +33.33% | 1 | 1,595 | 34.40% |
| HES240719P00140000 | 2024-05-09 2:30PM EDT | 2024-07-19 | 1.40 | 0.85 | 1.95 | 0.00 | - | 4 | 3,390 | 32.63% |
| HES240816P00140000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 3.09 | 1.45 | 2.85 | 0.00 | - | 3 | 259 | 31.89% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 3.60 | 2.35 | 3.90 | 0.00 | - | 1 | 2 | 31.30% |
| HES241115P00140000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 4.40 | 4.00 | 6.40 | -0.90 | -16.98% | 9 | 10 | 33.42% |
| HES241220P00140000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 6.50 | 3.70 | 5.80 | 0.00 | - | 5 | 24 | 29.18% |
| HES250117P00140000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 7.21 | 5.20 | 6.90 | 0.00 | - | 1 | 1,132 | 30.13% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 9.66 | 8.30 | 9.50 | 0.00 | - | - | 1 | 28.45% |
| HES260116P00140000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 12.70 | 11.60 | 12.90 | 0.00 | - | 1 | 45 | 27.94% |
