La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 142,88 -865,54 (-1,37 %)
Hecla Mining Company (HL)
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:4.50
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240531C00004500 | 2024-05-17 9:30AM EDT | 2024-05-31 | 1.30 | 0.41 | 3.50 | 0.00 | - | 1 | 21 | 1,057.81% |
| HL240607C00004500 | 2024-05-20 9:44AM EDT | 2024-06-07 | 1.50 | 1.10 | 3.50 | 0.00 | - | 7 | 0 | 504.69% |
| HL240614C00004500 | 2024-05-31 3:44PM EDT | 2024-06-14 | 1.40 | 0.76 | 3.50 | +0.10 | +7.69% | 2 | 0 | 321.88% |
| HL240621C00004500 | 2024-05-31 3:43PM EDT | 2024-06-21 | 1.40 | 1.21 | 1.64 | +0.17 | +13.82% | 695 | 4,189 | 78.13% |
| HL240628C00004500 | 2024-05-13 9:48AM EDT | 2024-06-28 | 0.89 | 1.07 | 3.45 | 0.00 | - | 20 | 0 | 257.03% |
| HL240920C00004500 | 2024-05-30 12:45PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.82 | 0.00 | - | 50 | 799 | 62.11% |
| HL241220C00004500 | 2024-05-29 2:41PM EDT | 2024-12-20 | 1.68 | 1.66 | 2.21 | 0.00 | - | 1 | 0 | 72.46% |
| HL250117C00004500 | 2024-05-29 12:07PM EDT | 2025-01-17 | 1.74 | 1.74 | 1.85 | 0.00 | - | 1 | 0 | 57.81% |
| HL260116C00004500 | 2024-05-31 9:54AM EDT | 2026-01-16 | 2.35 | 1.96 | 2.94 | -0.12 | -4.86% | 1 | 0 | 64.99% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240531P00004500 | 2024-05-28 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 337.50% |
| HL240607P00004500 | 2024-05-28 11:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 99 | 106.25% |
| HL240614P00004500 | 2024-05-07 3:58PM EDT | 2024-06-14 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 289.84% |
| HL240621P00004500 | 2024-05-29 2:51PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 500 | 5,490 | 68.75% |
| HL240628P00004500 | 2024-05-29 1:34PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.25 | 0.00 | - | 60 | 0 | 98.44% |
| HL240705P00004500 | 2024-05-30 12:55PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.45 | 0.00 | - | 60 | 3 | 110.94% |
| HL240920P00004500 | 2024-05-31 11:59AM EDT | 2024-09-20 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 10 | 455 | 51.95% |
| HL241220P00004500 | 2024-05-17 3:00PM EDT | 2024-12-20 | 0.23 | 0.20 | 0.30 | 0.00 | - | 16 | 0 | 53.13% |
| HL250117P00004500 | 2024-05-22 3:07PM EDT | 2025-01-17 | 0.27 | 0.27 | 0.30 | 0.00 | - | 1 | 0 | 49.81% |
| HL260116P00004500 | 2024-05-31 11:13AM EDT | 2026-01-16 | 0.63 | 0.58 | 0.72 | -0.05 | -7.35% | 8 | 0 | 50.20% |
