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
56 536,13 +49,63 (+0,09 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00165000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.59 | 0.30 | 0.60 | -0.06 | -9.23% | 22 | 6,439 | 26.03% |
| HES240524C00165000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 1.00 | 0.40 | 1.50 | +0.35 | +53.85% | 1 | 2 | 26.97% |
| HES240531C00165000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 1.80 | 1.25 | 2.10 | +0.25 | +16.13% | 7 | 7,433 | 26.23% |
| HES240607C00165000 | 2024-05-10 10:14AM EDT | 2024-06-07 | 2.70 | 0.30 | 2.95 | +0.70 | +35.00% | 5 | 494 | 27.82% |
| HES240614C00165000 | 2024-05-06 10:56AM EDT | 2024-06-14 | 3.03 | 1.55 | 3.40 | -0.89 | -22.70% | 2 | 1 | 27.22% |
| HES240621C00165000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 3.17 | 2.80 | 3.40 | +0.32 | +11.23% | 23 | 3,105 | 24.78% |
| HES240719C00165000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 4.50 | 4.30 | 5.50 | +0.30 | +7.14% | 4 | 11 | 26.87% |
| HES240816C00165000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 6.10 | 6.20 | 7.00 | +0.51 | +9.12% | 6 | 247 | 27.27% |
| HES240920C00165000 | 2024-05-06 1:05PM EDT | 2024-09-20 | 8.81 | 7.80 | 10.10 | 0.00 | - | 58 | 69 | 31.46% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 10.70 | 11.50 | 0.00 | - | 1 | 1 | 29.41% |
| HES241220C00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 10.70 | 11.70 | 12.40 | 0.00 | - | 1 | 84 | 28.80% |
| HES250117C00165000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 13.20 | 11.70 | 13.80 | -2.40 | -15.38% | 1 | 128 | 29.79% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 17.00 | 18.30 | 0.00 | - | 7 | 7 | 30.13% |
| HES260116C00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 21.60 | 21.60 | 23.30 | 0.00 | - | 2 | 85 | 30.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 5.60 | 4.50 | 6.70 | 0.00 | - | 32 | 138 | 47.90% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 4.90 | 7.30 | 0.00 | - | 1 | 1 | 37.92% |
| HES240621P00165000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 8.20 | 6.60 | 7.80 | 0.00 | - | 87 | 221 | 23.82% |
| HES240719P00165000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 11.60 | 7.10 | 9.50 | 0.00 | - | - | 10 | 24.68% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 2024-08-16 | 10.50 | 7.20 | 9.90 | 0.00 | - | - | 4 | 22.05% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 10.20 | 12.40 | 0.00 | - | 42 | 18 | 25.48% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 13.00 | 15.00 | 0.00 | - | - | 4 | 24.82% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 13.90 | 16.50 | 0.00 | - | 7 | 105 | 26.23% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 17.30 | 19.90 | 0.00 | - | - | 5 | 25.70% |
| HES260116P00165000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 22.40 | 20.70 | 22.40 | 0.00 | - | 13 | 16 | 23.87% |
