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
62 047,36 -891,15 (-1,42 %)
Hercules Capital, Inc. (HTGC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTGC240719C00009000 | 2023-12-12 3:12PM EDT | 9.00 | 6.50 | 7.40 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| HTGC240719C00010000 | 2023-12-14 3:23PM EDT | 10.00 | 5.90 | 6.80 | 8.50 | 0.00 | - | 2 | 10 | 0.00% |
| HTGC240719C00011000 | 2023-12-14 3:39PM EDT | 11.00 | 4.90 | 6.20 | 7.50 | 0.00 | - | - | 1 | 0.00% |
| HTGC240719C00014000 | 2024-05-09 11:01AM EDT | 14.00 | 5.90 | 3.70 | 5.90 | 0.00 | - | 1 | 0 | 67.58% |
| HTGC240719C00016000 | 2024-05-20 3:35PM EDT | 16.00 | 3.29 | 3.70 | 4.20 | 0.00 | - | 4 | 0 | 50.00% |
| HTGC240719C00017000 | 2024-05-20 11:59AM EDT | 17.00 | 2.47 | 2.40 | 2.95 | 0.00 | - | 2 | 0 | 39.26% |
| HTGC240719C00018000 | 2024-05-29 9:46AM EDT | 18.00 | 1.57 | 1.85 | 1.95 | 0.00 | - | 4 | 0 | 28.52% |
| HTGC240719C00019000 | 2024-05-31 3:52PM EDT | 19.00 | 1.10 | 0.95 | 1.10 | +0.19 | +20.88% | 4 | 1,599 | 23.24% |
| HTGC240719C00020000 | 2024-05-31 2:33PM EDT | 20.00 | 0.40 | 0.30 | 0.45 | +0.11 | +37.93% | 29 | 1,130 | 19.43% |
| HTGC240719C00021000 | 2024-05-28 9:51AM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 16.41% |
| HTGC240719C00022000 | 2024-01-10 3:42PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.32% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTGC240719P00008000 | 2024-01-03 10:30AM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HTGC240719P00009000 | 2024-02-15 3:09PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 165.63% |
| HTGC240719P00010000 | 2024-03-11 1:01PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 95.31% |
| HTGC240719P00011000 | 2024-05-10 9:31AM EDT | 11.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 129.69% |
| HTGC240719P00012000 | 2024-03-08 2:04PM EDT | 12.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 94 | 166.89% |
| HTGC240719P00013000 | 2024-04-26 9:54AM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 40 | 117 | 109.18% |
| HTGC240719P00014000 | 2024-05-20 12:06PM EDT | 14.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 66.41% |
| HTGC240719P00015000 | 2024-05-31 9:35AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 0 | 50.39% |
| HTGC240719P00016000 | 2024-05-31 3:36PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 0 | 40.82% |
| HTGC240719P00017000 | 2024-05-24 3:26PM EDT | 17.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 0 | 35.25% |
| HTGC240719P00018000 | 2024-05-31 2:30PM EDT | 18.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 104 | 0 | 28.03% |
| HTGC240719P00019000 | 2024-05-31 10:50AM EDT | 19.00 | 0.33 | 0.25 | 0.35 | -0.02 | -5.71% | 110 | 0 | 22.90% |
| HTGC240719P00020000 | 2024-05-30 3:43PM EDT | 20.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 19.14% |
| HTGC240719P00021000 | 2024-05-31 10:10AM EDT | 21.00 | 1.45 | 1.25 | 1.45 | -0.05 | -3.33% | 20 | 0 | 20.90% |
| HTGC240719P00022000 | 2024-05-09 10:48AM EDT | 22.00 | 2.63 | 1.55 | 2.50 | 0.00 | - | 6 | 0 | 31.93% |
| HTGC240719P00030000 | 2024-03-05 3:27PM EDT | 30.00 | 11.23 | 10.70 | 14.00 | 0.00 | - | 2 | 2 | 163.87% |
