Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.405,91 +1.221,65 (+2,03%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-05-08 12:35PM EDT | 15.00 | 14.20 | 15.35 | 16.45 | 0.00 | - | 4 | 7 | 901.56% |
| HPQ240517C00018000 | 2024-05-08 12:35PM EDT | 18.00 | 11.20 | 11.95 | 14.00 | 0.00 | - | - | 1 | 960.16% |
| HPQ240517C00019000 | 2024-05-09 12:49PM EDT | 19.00 | 10.55 | 10.60 | 13.15 | 0.00 | - | 5 | 5 | 938.28% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 9.60 | 11.45 | 0.00 | - | 5 | 5 | 591.41% |
| HPQ240517C00021000 | 2024-05-10 1:36PM EDT | 21.00 | 8.70 | 9.55 | 11.60 | 0.00 | - | 6 | 17 | 595.31% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 0.00% |
| HPQ240517C00022500 | 2024-05-10 9:45AM EDT | 22.50 | 7.25 | 8.30 | 9.70 | 0.00 | - | - | 3 | 483.59% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 6.85 | 9.25 | 0.00 | - | 6 | 22 | 688.28% |
| HPQ240517C00024000 | 2024-05-15 9:40AM EDT | 24.00 | 7.15 | 6.90 | 8.70 | 0.00 | - | 7 | 27 | 505.47% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 5.60 | 6.35 | 0.00 | - | 2 | 22 | 301.56% |
| HPQ240517C00026000 | 2024-05-16 11:59AM EDT | 26.00 | 5.30 | 4.80 | 5.90 | 0.00 | - | 6 | 478 | 258.59% |
| HPQ240517C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.20 | 2.89 | 6.05 | 0.00 | - | 1 | 24 | 528.91% |
| HPQ240517C00027000 | 2024-05-17 11:28AM EDT | 27.00 | 4.13 | 2.79 | 4.25 | -0.11 | -2.59% | 3 | 709 | 171.88% |
| HPQ240517C00027500 | 2024-05-10 11:29AM EDT | 27.50 | 2.28 | 2.49 | 4.75 | 0.00 | - | 1 | 212 | 406.25% |
| HPQ240517C00028000 | 2024-05-17 3:27PM EDT | 28.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 29 | 2,371 | 135.94% |
| HPQ240517C00028500 | 2024-05-17 3:12PM EDT | 28.50 | 2.61 | 2.46 | 2.93 | +0.06 | +2.35% | 16 | 918 | 75.00% |
| HPQ240517C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 2.18 | 2.12 | 2.28 | -0.12 | -5.22% | 155 | 2,621 | 70.31% |
| HPQ240517C00029500 | 2024-05-17 3:50PM EDT | 29.50 | 1.60 | 1.43 | 1.85 | -0.06 | -3.61% | 204 | 1,001 | 111.33% |
| HPQ240517C00030000 | 2024-05-17 3:49PM EDT | 30.00 | 1.15 | 1.15 | 1.43 | +0.12 | +11.65% | 201 | 4,508 | 74.61% |
| HPQ240517C00030500 | 2024-05-17 3:51PM EDT | 30.50 | 0.72 | 0.64 | 0.72 | +0.17 | +30.91% | 390 | 1,776 | 35.16% |
| HPQ240517C00031000 | 2024-05-17 3:49PM EDT | 31.00 | 0.10 | 0.10 | 0.29 | -0.10 | -50.00% | 438 | 3,323 | 27.74% |
| HPQ240517C00031500 | 2024-05-17 3:34PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 416 | 14.06% |
| HPQ240517C00032000 | 2024-05-17 12:33PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 3,530 | 29.69% |
| HPQ240517C00032500 | 2024-05-16 10:18AM EDT | 32.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 13 | 279 | 176.95% |
| HPQ240517C00033000 | 2024-05-17 12:33PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 46 | 5,091 | 78.13% |
| HPQ240517C00033500 | 2024-05-15 1:47PM EDT | 33.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | 5 | 42 | 225.00% |
| HPQ240517C00034000 | 2024-05-08 1:38PM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 745 | 99.61% |
| HPQ240517C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,393 | 93.75% |
| HPQ240517C00036000 | 2024-05-15 12:08PM EDT | 36.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 38 | 157.03% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 176 | 151.56% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 150.00% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 305.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 500.00% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 362.50% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 387.50% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 126 | 346.88% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 10 | 80 | 685.94% |
| HPQ240517P00024000 | 2024-05-10 12:36PM EDT | 24.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 20 | 213 | 623.44% |
| HPQ240517P00024500 | 2024-05-13 10:14AM EDT | 24.50 | 0.01 | 0.00 | 2.03 | 0.00 | - | 13 | 13 | 581.25% |
| HPQ240517P00025000 | 2024-05-14 9:37AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 209.38% |
| HPQ240517P00025500 | 2024-05-13 10:58AM EDT | 25.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 55 | 428.52% |
| HPQ240517P00026000 | 2024-05-14 3:19PM EDT | 26.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1,090 | 252.34% |
| HPQ240517P00026500 | 2024-05-16 3:24PM EDT | 26.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 161 | 356 | 261.72% |
| HPQ240517P00027000 | 2024-05-16 10:52AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,524 | 115.63% |
| HPQ240517P00027500 | 2024-05-14 12:49PM EDT | 27.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 411 | 148.44% |
| HPQ240517P00028000 | 2024-05-16 11:35AM EDT | 28.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 16 | 2,582 | 145.31% |
| HPQ240517P00028500 | 2024-05-14 10:50AM EDT | 28.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 55 | 455 | 114.06% |
| HPQ240517P00029000 | 2024-05-16 12:25PM EDT | 29.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 3,416 | 203.52% |
| HPQ240517P00029500 | 2024-05-16 2:50PM EDT | 29.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 40 | 478 | 110.16% |
| HPQ240517P00030000 | 2024-05-17 2:34PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 2,382 | 42.19% |
| HPQ240517P00030500 | 2024-05-17 2:02PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 304 | 26.56% |
| HPQ240517P00031000 | 2024-05-17 3:09PM EDT | 31.00 | 0.01 | 0.00 | 0.08 | -0.11 | -91.67% | 75 | 518 | 24.22% |
| HPQ240517P00031500 | 2024-05-17 3:56PM EDT | 31.50 | 0.33 | 0.18 | 0.52 | -0.06 | -15.38% | 14 | 886 | 52.34% |
| HPQ240517P00032000 | 2024-05-17 10:05AM EDT | 32.00 | 0.90 | 0.58 | 2.15 | -0.03 | -3.23% | 36 | 33 | 136.72% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 1.26 | 5.30 | 0.00 | - | 1 | 0 | 337.89% |
| HPQ240517P00033500 | 2024-04-29 2:32PM EDT | 33.50 | 5.20 | 0.94 | 2.87 | 0.00 | - | - | 0 | 211.72% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 588.67% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 769.73% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 547.66% |
