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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 470,83 +1 471,86 (+2,45 %)
Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920C00150000 | 2024-02-21 11:25AM EDT | 150.00 | 139.27 | 142.20 | 147.00 | 0.00 | - | - | 3 | 182.33% |
| HII240920C00160000 | 2023-12-06 1:35PM EDT | 160.00 | 86.14 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 53.33% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 47.72% |
| HII240920C00220000 | 2024-05-02 12:10PM EDT | 220.00 | 29.50 | 37.00 | 41.50 | 0.00 | - | - | 1 | 33.16% |
| HII240920C00230000 | 2024-05-13 3:36PM EDT | 230.00 | 30.00 | 28.50 | 33.00 | 0.00 | - | 1 | 4 | 30.27% |
| HII240920C00240000 | 2024-05-02 2:02PM EDT | 240.00 | 17.80 | 20.80 | 25.00 | 0.00 | - | 4 | 19 | 27.48% |
| HII240920C00250000 | 2024-05-15 10:32AM EDT | 250.00 | 13.68 | 14.30 | 18.50 | 0.00 | - | 1 | 28 | 26.14% |
| HII240920C00260000 | 2024-05-13 2:46PM EDT | 260.00 | 10.50 | 8.70 | 12.40 | 0.00 | - | 1 | 12 | 23.91% |
| HII240920C00270000 | 2024-05-17 11:47AM EDT | 270.00 | 7.00 | 5.10 | 9.30 | +1.25 | +21.74% | 4 | 824 | 24.99% |
| HII240920C00280000 | 2024-05-17 3:43PM EDT | 280.00 | 4.50 | 1.85 | 6.40 | +0.65 | +16.88% | 19 | 54 | 24.90% |
| HII240920C00290000 | 2024-04-29 2:56PM EDT | 290.00 | 10.70 | 0.60 | 4.80 | 0.00 | - | 61 | 76 | 25.98% |
| HII240920C00300000 | 2024-05-15 11:41AM EDT | 300.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 1 | 1,136 | 29.85% |
| HII240920C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 1.26 | 0.10 | 4.10 | 0.00 | - | 200 | 154 | 31.66% |
| HII240920C00320000 | 2024-04-22 10:14AM EDT | 320.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 36.76% |
| HII240920C00330000 | 2024-05-02 12:54PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 39.88% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 46.76% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 48.02% |
| HII240920C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HII240920C00380000 | 2024-03-11 9:30AM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HII240920C00420000 | 2024-02-28 10:30AM EDT | 420.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 56.74% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 41.65% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 45.87% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920P00145000 | 2024-02-12 3:38PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 66.05% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 51.45% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 44.70% |
| HII240920P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 1.57 | 0.05 | 5.00 | 0.00 | - | 2 | 8 | 45.87% |
| HII240920P00200000 | 2024-05-14 3:26PM EDT | 200.00 | 1.06 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 31.83% |
| HII240920P00210000 | 2024-05-02 3:30PM EDT | 210.00 | 2.11 | 0.55 | 4.90 | 0.00 | - | 3 | 40 | 36.57% |
| HII240920P00220000 | 2024-05-03 3:14PM EDT | 220.00 | 3.85 | 0.10 | 4.20 | 0.00 | - | 2 | 43 | 28.89% |
| HII240920P00230000 | 2024-05-17 3:00PM EDT | 230.00 | 3.00 | 0.50 | 4.90 | -2.85 | -48.72% | 6 | 19 | 24.85% |
| HII240920P00240000 | 2024-05-17 3:37PM EDT | 240.00 | 4.90 | 3.80 | 5.50 | -1.50 | -23.44% | 18 | 49 | 20.05% |
| HII240920P00250000 | 2024-05-13 12:18PM EDT | 250.00 | 8.80 | 6.30 | 11.00 | 0.00 | - | 12 | 39 | 22.92% |
| HII240920P00260000 | 2024-05-17 11:47AM EDT | 260.00 | 13.50 | 10.50 | 15.20 | -0.49 | -3.50% | 11 | 28 | 21.26% |
| HII240920P00270000 | 2024-05-02 12:40PM EDT | 270.00 | 27.90 | 16.70 | 21.30 | 0.00 | - | 201 | 66 | 20.78% |
| HII240920P00280000 | 2024-02-20 3:31PM EDT | 280.00 | 15.00 | 8.20 | 12.90 | 0.00 | - | - | 23 | 0.00% |
| HII240920P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 22.30 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 22.03% |
| HII240920P00300000 | 2024-02-16 10:40AM EDT | 300.00 | 24.00 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
