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
61 475,00 +1 491,97 (+2,49 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 56.70 | 33.50 | 38.00 | 0.00 | - | - | 0 | 143.16% |
| HII240517C00240000 | 2024-05-09 2:59PM EDT | 240.00 | 10.73 | 13.50 | 18.00 | 0.00 | - | 1 | 16 | 69.34% |
| HII240517C00250000 | 2024-05-17 1:58PM EDT | 250.00 | 6.20 | 3.70 | 8.00 | -0.25 | -3.88% | 2 | 142 | 88.57% |
| HII240517C00260000 | 2024-05-17 1:20PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 9 | 111 | 19.34% |
| HII240517C00270000 | 2024-05-16 3:48PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 50.78% |
| HII240517C00280000 | 2024-05-17 3:01PM EDT | 280.00 | 0.18 | 0.00 | 0.55 | -0.02 | -10.00% | 1 | 41 | 103.42% |
| HII240517C00290000 | 2024-05-08 11:14AM EDT | 290.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 48 | 103.91% |
| HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 160.16% |
| HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 139.06% |
| HII240517C00330000 | 2024-05-09 12:16PM EDT | 330.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 321.78% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 360.94% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517P00220000 | 2024-04-15 3:47PM EDT | 220.00 | 2.39 | 0.00 | 0.40 | 0.00 | - | - | 1 | 150.00% |
| HII240517P00230000 | 2024-05-14 2:54PM EDT | 230.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 35 | 172.17% |
| HII240517P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 10 | 46 | 124.27% |
| HII240517P00250000 | 2024-05-15 12:32PM EDT | 250.00 | 1.36 | 0.00 | 1.00 | +0.41 | +43.16% | 2 | 226 | 56.93% |
| HII240517P00260000 | 2024-05-16 2:00PM EDT | 260.00 | 3.95 | 2.05 | 6.50 | 0.00 | - | 4 | 12 | 72.71% |
| HII240517P00270000 | 2024-05-16 2:00PM EDT | 270.00 | 13.90 | 12.00 | 16.50 | 0.00 | - | 4 | 33 | 129.30% |
| HII240517P00280000 | 2024-05-08 3:40PM EDT | 280.00 | 32.02 | 22.00 | 26.80 | 0.00 | - | 4 | 6 | 50.00% |
| HII240517P00290000 | 2024-05-08 3:40PM EDT | 290.00 | 42.04 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 217.97% |
