La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 783,34 -816,52 (-1,37 %)
Helix Energy Solutions Group, Inc. (HLX)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX240621C00004000 | 2023-11-13 10:30AM EDT | 4.00 | 5.87 | 4.70 | 5.90 | 0.00 | - | - | 40 | 0.00% |
| HLX240621C00005000 | 2024-02-21 10:34AM EDT | 5.00 | 5.00 | 4.10 | 6.60 | 0.00 | - | 1 | 1 | 174.61% |
| HLX240621C00007000 | 2024-03-25 12:42PM EDT | 7.00 | 4.00 | 2.55 | 5.00 | 0.00 | - | 4 | 2 | 158.98% |
| HLX240621C00008000 | 2024-03-25 3:13PM EDT | 8.00 | 3.10 | 2.80 | 3.90 | 0.00 | - | 2 | 6 | 50.78% |
| HLX240621C00009000 | 2024-04-02 9:30AM EDT | 9.00 | 2.30 | 1.65 | 3.30 | 0.00 | - | 5 | 49 | 54.49% |
| HLX240621C00010000 | 2024-04-23 9:59AM EDT | 10.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 2 | 250 | 49.81% |
| HLX240621C00011000 | 2024-04-24 9:58AM EDT | 11.00 | 0.75 | 0.80 | 2.55 | 0.00 | - | 1 | 329 | 87.01% |
| HLX240621C00012000 | 2024-04-23 10:24AM EDT | 12.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 2 | 538 | 40.72% |
| HLX240621C00013000 | 2024-04-25 2:57PM EDT | 13.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 141 | 40.23% |
| HLX240621C00014000 | 2024-04-10 11:12AM EDT | 14.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 47.66% |
| HLX240621C00015000 | 2024-02-15 11:18AM EDT | 15.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 57.81% |
| HLX240621C00016000 | 2024-04-08 11:00AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 87.60% |
| HLX240621C00020000 | 2023-11-01 3:49PM EDT | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 119.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX240621P00006000 | 2023-12-11 11:29AM EDT | 6.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | - | 25 | 113.67% |
| HLX240621P00008000 | 2024-03-20 2:34PM EDT | 8.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 61.33% |
| HLX240621P00009000 | 2024-04-03 9:58AM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 194 | 53.91% |
| HLX240621P00010000 | 2024-04-25 9:35AM EDT | 10.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 120 | 43.75% |
| HLX240621P00011000 | 2024-04-26 10:10AM EDT | 11.00 | 0.42 | 0.40 | 0.45 | -0.38 | -47.50% | 100 | 205 | 34.18% |
| HLX240621P00012000 | 2024-04-23 12:49PM EDT | 12.00 | 1.24 | 0.90 | 1.05 | 0.00 | - | 200 | 1,236 | 35.94% |
| HLX240621P00013000 | 2023-12-11 10:35AM EDT | 13.00 | 3.36 | 3.50 | 3.80 | 0.00 | - | 1 | 3 | 145.80% |
| HLX240621P00020000 | 2023-10-24 1:14PM EDT | 20.00 | 9.66 | 10.50 | 11.20 | 0.00 | - | - | 5 | 236.62% |
