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
56 448,27 -32,82 (-0,06 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00160000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 2.37 | 1.15 | 2.35 | +0.52 | +28.11% | 154 | 2,918 | 26.17% |
| HES240524C00160000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 2.70 | 2.10 | 3.70 | 0.00 | - | 2 | 18 | 28.99% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 4.16 | 3.50 | 4.50 | 0.00 | - | 5 | 1,163 | 28.72% |
| HES240607C00160000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 4.50 | 3.90 | 5.20 | 0.00 | - | 3 | 6 | 28.75% |
| HES240614C00160000 | 2024-05-06 3:17PM EDT | 2024-06-14 | 5.07 | 3.30 | 5.80 | 0.00 | - | 1 | 4 | 28.70% |
| HES240621C00160000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 5.55 | 3.50 | 5.90 | +0.55 | +11.00% | 1 | 1,309 | 26.61% |
| HES240719C00160000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 7.00 | 6.60 | 7.70 | 0.00 | - | 3 | 19 | 27.00% |
| HES240816C00160000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 8.80 | 8.90 | 9.60 | +0.30 | +3.53% | 2 | 435 | 28.55% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 13.60 | 10.40 | 11.40 | 0.00 | - | 2 | 82 | 29.17% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 13.30 | 14.30 | 0.00 | - | 1 | 76 | 30.79% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 29.08% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 15.60 | 16.80 | 0.00 | - | 1 | 266 | 31.40% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 19.00 | 17.50 | 21.00 | 0.00 | - | 1 | 104 | 31.02% |
| HES260116C00160000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 24.10 | 22.60 | 25.90 | 0.00 | - | 1 | 217 | 31.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 1.67 | 1.40 | 3.60 | -0.43 | -20.48% | 9 | 60 | 46.34% |
| HES240524P00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 2.30 | 2.85 | 0.00 | - | 3 | 9 | 25.26% |
| HES240531P00160000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 3.42 | 2.85 | 5.00 | 0.00 | - | - | 4 | 34.75% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 2.15 | 4.00 | 0.00 | - | 4 | 6 | 24.15% |
| HES240621P00160000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 5.50 | 2.55 | 5.20 | 0.00 | - | 1 | 812 | 25.21% |
| HES240719P00160000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 5.80 | 5.00 | 6.40 | -0.90 | -13.43% | 2 | 162 | 23.76% |
| HES240816P00160000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 7.20 | 6.60 | 7.60 | -0.70 | -8.86% | 2 | 128 | 23.69% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 8.20 | 8.80 | 0.00 | - | 1 | 3 | 23.44% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 29.93% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 9.40 | 11.80 | 0.00 | - | 2 | 17 | 24.07% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 11.60 | 14.50 | 0.00 | - | 20 | 75 | 27.81% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 15.10 | 17.70 | 0.00 | - | 2 | 102 | 26.69% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 20.10 | 18.60 | 20.20 | 0.00 | - | 8 | 127 | 24.71% |
