La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 422,00 +36,50 (+1,53 %) Bitcoin EUR
61 502,86 +1 458,29 (+2,43 %)
Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621C00120000 | 2023-11-21 12:55PM EDT | 120.00 | 119.55 | 133.20 | 138.00 | 0.00 | - | 2 | 0 | 158.59% |
| HII240621C00160000 | 2024-02-21 11:14AM EDT | 160.00 | 128.41 | 131.70 | 136.00 | 0.00 | - | 1 | 1 | 312.28% |
| HII240621C00185000 | 2024-02-01 10:35AM EDT | 185.00 | 78.50 | 107.50 | 112.10 | 0.00 | - | - | 0 | 258.40% |
| HII240621C00200000 | 2023-11-08 4:30PM EDT | 200.00 | 36.10 | 50.00 | 54.20 | 0.00 | - | - | 1 | 0.00% |
| HII240621C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 83.22 | 65.40 | 69.30 | 0.00 | - | 2 | 0 | 140.55% |
| HII240621C00230000 | 2024-05-06 9:45AM EDT | 230.00 | 20.37 | 24.10 | 28.50 | 0.00 | - | 1 | 24 | 37.56% |
| HII240621C00240000 | 2024-05-17 12:20PM EDT | 240.00 | 16.74 | 14.90 | 19.00 | +0.74 | +4.62% | 1 | 18 | 29.53% |
| HII240621C00250000 | 2024-05-17 3:19PM EDT | 250.00 | 9.00 | 7.40 | 9.00 | 0.00 | - | 9 | 101 | 18.23% |
| HII240621C00260000 | 2024-05-17 3:36PM EDT | 260.00 | 3.83 | 2.70 | 3.60 | +0.33 | +9.43% | 28 | 123 | 17.10% |
| HII240621C00270000 | 2024-05-17 3:33PM EDT | 270.00 | 1.15 | 0.00 | 1.40 | +0.10 | +9.52% | 11 | 95 | 18.43% |
| HII240621C00280000 | 2024-05-17 3:59PM EDT | 280.00 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 1 | 1,005 | 20.01% |
| HII240621C00290000 | 2024-05-09 10:47AM EDT | 290.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 498 | 24.59% |
| HII240621C00300000 | 2024-05-03 9:57AM EDT | 300.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 21 | 569 | 30.86% |
| HII240621C00310000 | 2024-05-09 10:42AM EDT | 310.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 1 | 150 | 34.42% |
| HII240621C00320000 | 2024-03-27 3:49PM EDT | 320.00 | 3.23 | 0.55 | 1.05 | 0.00 | - | 2 | 18 | 45.87% |
| HII240621C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.81 | 0.00 | 3.40 | 0.00 | - | 9 | 10 | 56.30% |
| HII240621C00350000 | 2024-03-12 9:30AM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| HII240621C00360000 | 2024-03-04 2:48PM EDT | 360.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 75.66% |
| HII240621C00370000 | 2024-03-04 4:24PM EDT | 370.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 9 | 4 | 80.02% |
| HII240621C00380000 | 2023-12-26 10:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 10 | 84.18% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621P00115000 | 2023-10-23 9:39AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HII240621P00140000 | 2024-01-09 11:20AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 77.54% |
| HII240621P00150000 | 2024-05-08 1:25PM EDT | 150.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 116.65% |
| HII240621P00160000 | 2023-12-13 11:20AM EDT | 160.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 12 | 82.42% |
| HII240621P00165000 | 2023-11-03 10:25AM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 78.22% |
| HII240621P00170000 | 2024-04-09 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 109 | 65.38% |
| HII240621P00175000 | 2023-10-24 11:49AM EDT | 175.00 | 4.30 | 0.10 | 2.05 | 0.00 | - | - | 1 | 74.24% |
| HII240621P00180000 | 2024-03-26 3:01PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 57.32% |
| HII240621P00185000 | 2023-12-26 12:12PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.76% |
| HII240621P00190000 | 2023-12-11 1:01PM EDT | 190.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 59.08% |
| HII240621P00195000 | 2023-12-26 12:22PM EDT | 195.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 60.80% |
| HII240621P00200000 | 2024-05-02 3:43PM EDT | 200.00 | 1.01 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 62.96% |
| HII240621P00210000 | 2024-04-08 10:07AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 40.19% |
| HII240621P00220000 | 2024-05-02 2:16PM EDT | 220.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 2 | 18 | 34.73% |
| HII240621P00230000 | 2024-05-07 10:23AM EDT | 230.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 46.24% |
| HII240621P00240000 | 2024-05-16 1:24PM EDT | 240.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 4 | 43 | 35.03% |
| HII240621P00250000 | 2024-05-17 3:06PM EDT | 250.00 | 2.65 | 2.30 | 4.60 | -0.55 | -17.19% | 15 | 70 | 22.27% |
| HII240621P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 6.90 | 6.80 | 9.50 | -8.20 | -54.30% | 2 | 32 | 21.94% |
| HII240621P00270000 | 2024-05-02 1:14PM EDT | 270.00 | 24.80 | 13.50 | 17.40 | 0.00 | - | 3 | 53 | 25.18% |
| HII240621P00280000 | 2024-05-02 12:33PM EDT | 280.00 | 35.69 | 23.00 | 27.50 | 0.00 | - | 1 | 12 | 33.94% |
| HII240621P00290000 | 2024-05-14 9:41AM EDT | 290.00 | 36.51 | 33.00 | 36.80 | 0.00 | - | 1 | 4 | 37.92% |
| HII240621P00300000 | 2024-05-02 9:33AM EDT | 300.00 | 41.00 | 43.10 | 47.00 | 0.00 | - | 8 | 8 | 45.51% |
