La bourse ferme dans 26 min
CAC 40
7 951,60 -46,42 (-0,58 %) Euro Stoxx 50
4 965,79 -37,75 (-0,75 %) Dow Jones
38 544,78 -26,25 (-0,07 %) EUR/USD
1,0883 -0,0024 (-0,22 %) Gold future
2 339,20 -30,10 (-1,27 %) Bitcoin EUR
64 060,90 +731,55 (+1,16 %)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621C00023000 | 2024-05-30 10:14AM EDT | 23.00 | 8.50 | 7.70 | 8.70 | 0.00 | - | 2 | 2 | 86.72% |
| HRL240621C00024000 | 2023-12-19 4:03PM EDT | 24.00 | 7.85 | 6.20 | 10.00 | 0.00 | - | 1 | 1 | 144.14% |
| HRL240621C00025000 | 2024-04-26 10:50AM EDT | 25.00 | 10.50 | 8.20 | 12.20 | 0.00 | - | 5 | 13 | 276.47% |
| HRL240621C00026000 | 2024-05-31 2:45PM EDT | 26.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 180 | 57.03% |
| HRL240621C00027000 | 2024-04-02 10:10AM EDT | 27.00 | 8.45 | 8.50 | 9.30 | 0.00 | - | 27 | 501 | 263.38% |
| HRL240621C00028000 | 2024-06-03 11:41AM EDT | 28.00 | 2.98 | 3.00 | 3.20 | 0.00 | - | 4 | 541 | 37.89% |
| HRL240621C00029000 | 2024-05-30 1:10PM EDT | 29.00 | 2.32 | 2.05 | 2.20 | 0.00 | - | 5 | 307 | 28.32% |
| HRL240621C00030000 | 2024-06-03 11:38AM EDT | 30.00 | 1.19 | 1.20 | 1.25 | 0.00 | - | 4 | 2,205 | 20.70% |
| HRL240621C00030500 | 2024-06-03 11:41AM EDT | 30.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 2 | 12 | 20.90% |
| HRL240621C00031000 | 2024-06-04 9:39AM EDT | 31.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 3 | 3,027 | 18.70% |
| HRL240621C00031500 | 2024-06-03 3:06PM EDT | 31.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 323 | 395 | 21.29% |
| HRL240621C00032000 | 2024-06-04 10:07AM EDT | 32.00 | 0.19 | 0.15 | 0.25 | +0.01 | +5.56% | 3 | 1,972 | 21.68% |
| HRL240621C00032500 | 2024-06-03 9:30AM EDT | 32.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 24.61% |
| HRL240621C00033000 | 2024-06-03 1:51PM EDT | 33.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 85 | 845 | 26.56% |
| HRL240621C00033500 | 2024-06-03 3:03PM EDT | 33.50 | 0.10 | 0.05 | 1.40 | 0.00 | - | 10 | 10 | 58.30% |
| HRL240621C00034000 | 2024-06-04 9:37AM EDT | 34.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 1 | 1,279 | 34.77% |
| HRL240621C00034500 | 2024-05-31 9:53AM EDT | 34.50 | 0.05 | 0.05 | 1.40 | 0.00 | - | 2 | 116 | 68.56% |
| HRL240621C00035000 | 2024-06-03 3:35PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 45 | 2,740 | 38.09% |
| HRL240621C00035500 | 2024-06-03 2:39PM EDT | 35.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 65 | 51.27% |
| HRL240621C00036000 | 2024-06-03 12:15PM EDT | 36.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 126 | 3,821 | 49.22% |
| HRL240621C00036500 | 2024-06-03 10:51AM EDT | 36.50 | 0.40 | 0.05 | 0.15 | +0.30 | +300.00% | 1 | 6,394 | 52.54% |
| HRL240621C00037000 | 2024-06-03 3:04PM EDT | 37.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 76 | 949 | 65.43% |
| HRL240621C00037500 | 2024-05-29 12:13PM EDT | 37.50 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 19 | 93.36% |
| HRL240621C00038000 | 2024-06-03 2:15PM EDT | 38.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 6,054 | 56.64% |
| HRL240621C00038500 | 2024-05-31 3:51PM EDT | 38.50 | 0.11 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 100.98% |
| HRL240621C00039000 | 2024-05-30 12:33PM EDT | 39.00 | 0.04 | 0.05 | 1.35 | 0.00 | - | 14 | 123 | 104.69% |
| HRL240621C00040000 | 2024-05-30 1:08PM EDT | 40.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 8 | 447 | 84.77% |
| HRL240621C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 16 | 59 | 116.99% |
| HRL240621C00042000 | 2024-05-21 10:59AM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 83.98% |
| HRL240621C00043000 | 2024-05-24 12:21PM EDT | 43.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 129.49% |
| HRL240621C00045000 | 2024-05-29 2:04PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 346 | 86.72% |
| HRL240621C00046000 | 2024-05-29 3:43PM EDT | 46.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 50 | 123.24% |
| HRL240621C00047000 | 2024-01-17 11:51AM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 293 | 99.61% |
| HRL240621C00050000 | 2023-11-09 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 122.85% |
| HRL240621C00055000 | 2023-11-06 3:54PM EDT | 55.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 2 | 118 | 203.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621P00020000 | 2024-04-02 12:23PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 138 | 90.63% |
| HRL240621P00021000 | 2023-12-19 2:02PM EDT | 21.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | - | 1 | 114.84% |
| HRL240621P00022000 | 2024-05-16 3:19PM EDT | 22.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 148 | 150.39% |
| HRL240621P00023000 | 2024-02-26 10:31AM EDT | 23.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 95.70% |
| HRL240621P00024000 | 2024-05-21 10:03AM EDT | 24.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 41 | 122.36% |
| HRL240621P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 54.69% |
| HRL240621P00026000 | 2024-05-16 9:30AM EDT | 26.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 34 | 97.07% |
| HRL240621P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 102.34% |
| HRL240621P00028000 | 2024-06-03 2:31PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 170 | 39.55% |
| HRL240621P00029000 | 2024-06-04 9:35AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 141 | 29.69% |
| HRL240621P00030000 | 2024-06-04 10:25AM EDT | 30.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 725 | 24.02% |
| HRL240621P00030500 | 2024-06-03 3:06PM EDT | 30.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 20 | 49 | 21.68% |
| HRL240621P00031000 | 2024-06-03 12:46PM EDT | 31.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 142 | 654 | 21.29% |
| HRL240621P00031500 | 2024-06-03 2:08PM EDT | 31.50 | 0.87 | 0.80 | 0.85 | 0.00 | - | 297 | 377 | 22.07% |
| HRL240621P00032000 | 2024-06-03 2:31PM EDT | 32.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 3 | 1,083 | 24.61% |
| HRL240621P00032500 | 2024-05-29 2:35PM EDT | 32.50 | 0.42 | 1.55 | 1.70 | 0.00 | - | 7 | 14 | 27.93% |
| HRL240621P00033000 | 2024-06-03 1:39PM EDT | 33.00 | 2.43 | 2.00 | 2.15 | +0.23 | +10.45% | 4 | 575 | 30.37% |
| HRL240621P00033500 | 2024-05-29 2:46PM EDT | 33.50 | 0.80 | 2.50 | 2.65 | 0.00 | - | 24 | 24 | 34.96% |
| HRL240621P00034000 | 2024-05-31 3:18PM EDT | 34.00 | 3.22 | 3.00 | 3.20 | 0.00 | - | 15 | 389 | 42.09% |
| HRL240621P00034500 | 2024-05-30 10:15AM EDT | 34.50 | 3.00 | 3.50 | 3.70 | 0.00 | - | 32 | 36 | 46.29% |
| HRL240621P00035000 | 2024-06-03 12:31PM EDT | 35.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 2,916 | 50.29% |
| HRL240621P00035500 | 2024-05-24 2:22PM EDT | 35.50 | 1.25 | 4.50 | 5.00 | 0.00 | - | 69 | 3 | 57.23% |
| HRL240621P00036000 | 2024-05-30 10:37AM EDT | 36.00 | 4.83 | 5.00 | 5.20 | 0.00 | - | 1 | 443 | 50.78% |
| HRL240621P00036500 | 2024-05-21 11:34AM EDT | 36.50 | 1.15 | 4.60 | 5.70 | 0.00 | - | - | 0 | 61.62% |
| HRL240621P00037000 | 2024-05-31 12:31PM EDT | 37.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 6 | 694 | 57.52% |
| HRL240621P00037500 | 2024-05-21 12:05PM EDT | 37.50 | 1.75 | 6.00 | 6.90 | 0.00 | - | - | 0 | 81.15% |
| HRL240621P00038000 | 2024-05-30 3:03PM EDT | 38.00 | 6.55 | 6.50 | 7.10 | 0.00 | - | 227 | 30 | 63.87% |
| HRL240621P00039000 | 2024-05-30 3:03PM EDT | 39.00 | 8.30 | 7.90 | 9.10 | 0.00 | - | 120 | 0 | 97.66% |
| HRL240621P00040000 | 2024-05-06 12:26PM EDT | 40.00 | 5.35 | 8.00 | 9.20 | 0.00 | - | 1 | 0 | 84.38% |
| HRL240621P00041000 | 2024-03-08 10:44AM EDT | 41.00 | 7.20 | 4.60 | 8.60 | 0.00 | - | 1 | 36 | 0.00% |
| HRL240621P00042000 | 2023-10-18 1:28PM EDT | 42.00 | 9.65 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 144.34% |
| HRL240621P00045000 | 2023-10-10 1:04PM EDT | 45.00 | 8.15 | 10.20 | 15.00 | 0.00 | - | 5 | 0 | 163.18% |
| HRL240621P00047000 | 2023-08-08 10:20AM EDT | 47.00 | 7.10 | 9.70 | 10.70 | 0.00 | - | 27 | 29 | 0.00% |
| HRL240621P00050000 | 2023-09-22 10:54AM EDT | 50.00 | 10.85 | 17.80 | 20.90 | 0.00 | - | - | 0 | 147.75% |
