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
56 566,24 +214,64 (+0,38 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00170000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.00 | -0.23 | -82.14% | 1 | 491 | 49.12% |
| HES240524C00170000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 0.48 | 0.15 | 0.85 | +0.13 | +37.14% | 3 | 4 | 31.47% |
| HES240531C00170000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 1.10 | 0.50 | 1.35 | +0.50 | +83.33% | 237 | 7,244 | 30.21% |
| HES240607C00170000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 0.70 | 0.85 | 1.30 | 0.00 | - | 1 | 1 | 25.61% |
| HES240621C00170000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 1.76 | 0.10 | 2.10 | 0.00 | - | 2 | 1,882 | 25.59% |
| HES240719C00170000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.75 | 2.10 | 3.00 | 0.00 | - | 72 | 161 | 23.54% |
| HES240816C00170000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.90 | 0.00 | - | 7 | 1,264 | 26.18% |
| HES240920C00170000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 6.20 | 5.50 | 7.90 | 0.00 | - | 4 | 70 | 30.57% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 8.30 | 9.30 | 0.00 | - | 1 | 7 | 28.73% |
| HES241220C00170000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 9.00 | 9.30 | 10.20 | 0.00 | - | 5 | 11 | 28.20% |
| HES250117C00170000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 10.80 | 9.00 | 11.50 | -1.80 | -14.29% | 2 | 1,077 | 29.05% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 14.80 | 16.00 | 0.00 | - | 9 | 9 | 29.56% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 19.60 | 22.00 | 0.00 | - | 5 | 34 | 31.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 9.50 | 7.60 | 11.50 | 0.00 | - | 27 | 0 | 63.89% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 8.50 | 12.80 | 0.00 | - | 10 | 195 | 31.60% |
| HES240719P00170000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 14.90 | 9.60 | 12.60 | 0.00 | - | - | 14 | 23.55% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 48.89% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 43.48% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 13.60 | 17.00 | 0.00 | - | - | 6 | 24.52% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 15.40 | 16.90 | 0.00 | - | - | 10 | 22.31% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 26.60% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 19.70 | 22.50 | 0.00 | - | - | 16 | 24.98% |
| HES260116P00170000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 24.90 | 23.30 | 25.70 | 0.00 | - | 40 | 41 | 24.14% |
