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
56 624,73 +596,96 (+1,07 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00155000 | 2024-05-10 11:38AM EDT | 2024-05-17 | 5.54 | 4.00 | 8.00 | +1.64 | +42.05% | 4 | 1,819 | 55.42% |
| HES240524C00155000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 6.10 | 4.80 | 7.30 | +0.06 | +0.99% | 135 | 71 | 32.79% |
| HES240607C00155000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 5.70 | 7.20 | 8.40 | 0.00 | - | - | 7 | 30.23% |
| HES240621C00155000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 8.10 | 6.80 | 9.50 | 0.00 | - | 5 | 533 | 30.20% |
| HES240719C00155000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 11.20 | 9.90 | 11.10 | 0.00 | - | 5 | 18 | 29.47% |
| HES240816C00155000 | 2024-05-09 10:14AM EDT | 2024-08-16 | 11.50 | 12.00 | 12.70 | 0.00 | - | 1 | 525 | 29.98% |
| HES240920C00155000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 14.59 | 12.40 | 14.60 | 0.00 | - | 1 | 42 | 30.85% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 16.90 | 14.80 | 17.40 | 0.00 | - | 3 | 16 | 32.18% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 18.24 | 16.50 | 20.30 | 0.00 | - | 3 | 188 | 33.52% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 25.50 | 22.30 | 24.00 | 0.00 | - | 1 | 4 | 32.08% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 2026-01-16 | 28.70 | 26.60 | 28.30 | 0.00 | - | 3 | 42 | 31.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00155000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.38 | 0.00 | 2.25 | -0.07 | -15.56% | 2 | 1,251 | 50.95% |
| HES240524P00155000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 1.40 | 0.80 | 1.30 | 0.00 | - | 1 | 2 | 27.00% |
| HES240531P00155000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 2.10 | 1.20 | 2.45 | 0.00 | - | 2 | 17 | 30.90% |
| HES240607P00155000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 4.10 | 0.60 | 2.20 | 0.00 | - | - | 5 | 25.15% |
| HES240621P00155000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 2.90 | 1.80 | 3.40 | -0.40 | -12.12% | 4 | 667 | 26.71% |
| HES240719P00155000 | 2024-05-10 11:50AM EDT | 2024-07-19 | 4.20 | 3.70 | 4.20 | -0.40 | -8.70% | 3 | 134 | 23.79% |
| HES240816P00155000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 6.50 | 4.90 | 5.50 | 0.00 | - | 2 | 440 | 24.28% |
| HES240920P00155000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 7.50 | 5.40 | 6.90 | 0.00 | - | 6 | 122 | 24.66% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 9.20 | 10.20 | 0.00 | - | 58 | 47 | 28.15% |
| HES250117P00155000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 11.00 | 9.40 | 11.00 | 0.00 | - | 3 | 78 | 25.94% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 13.20 | 14.80 | 0.00 | - | 29 | 18 | 26.27% |
| HES260116P00155000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 18.10 | 16.40 | 17.90 | 0.00 | - | 2 | 6 | 25.20% |
