Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.886,26 +150,26 (+0,24%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00030000 | 2024-06-14 11:48AM EDT | 2024-06-21 | 5.70 | 4.50 | 6.65 | -0.60 | -9.52% | 10 | 591 | 78.91% |
| HPQ240628C00030000 | 2024-06-11 2:05PM EDT | 2024-06-28 | 6.25 | 4.45 | 6.55 | 0.00 | - | 100 | 1 | 123.44% |
| HPQ240719C00030000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 5.74 | 4.25 | 5.85 | -0.30 | -4.97% | 2 | 20 | 50.10% |
| HPQ240816C00030000 | 2024-06-11 9:48AM EDT | 2024-08-16 | 6.12 | 5.15 | 6.95 | 0.00 | - | 1 | 408 | 65.92% |
| HPQ240920C00030000 | 2024-06-12 11:38AM EDT | 2024-09-20 | 7.00 | 5.20 | 6.80 | 0.00 | - | 1 | 1,214 | 49.95% |
| HPQ241115C00030000 | 2024-06-10 12:11PM EDT | 2024-11-15 | 6.45 | 6.20 | 6.50 | 0.00 | - | 6 | 146 | 35.21% |
| HPQ241220C00030000 | 2024-06-12 3:42PM EDT | 2024-12-20 | 7.43 | 5.70 | 7.75 | 0.00 | - | 40 | 98 | 47.95% |
| HPQ250117C00030000 | 2024-06-14 11:10AM EDT | 2025-01-17 | 7.00 | 5.95 | 7.55 | -0.75 | -9.68% | 4 | 2,396 | 42.43% |
| HPQ250620C00030000 | 2024-06-11 3:51PM EDT | 2025-06-20 | 8.18 | 6.95 | 8.40 | 0.00 | - | 3 | 183 | 39.76% |
| HPQ251219C00030000 | 2024-05-30 11:46AM EDT | 2025-12-19 | 10.90 | 8.05 | 8.70 | 0.00 | - | 283 | 374 | 34.62% |
| HPQ260116C00030000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 8.65 | 8.40 | 9.10 | -0.85 | -8.95% | 2 | 1,898 | 36.46% |
| HPQ261218C00030000 | 2024-06-14 11:06AM EDT | 2026-12-18 | 10.74 | 9.55 | 10.15 | +0.34 | +3.27% | 20 | 49 | 34.57% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00030000 | 2024-06-13 3:14PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 4,748 | 66.41% |
| HPQ240628P00030000 | 2024-06-12 3:07PM EDT | 2024-06-28 | 0.04 | 0.01 | 1.27 | 0.00 | - | 12 | 47 | 100.98% |
| HPQ240705P00030000 | 2024-06-03 3:25PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.09 | 0.00 | - | 92 | 122 | 46.09% |
| HPQ240712P00030000 | 2024-06-03 1:10PM EDT | 2024-07-12 | 0.04 | 0.00 | 1.92 | 0.00 | - | 2 | 2 | 82.72% |
| HPQ240719P00030000 | 2024-06-13 2:39PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.21 | 0.00 | - | 11 | 732 | 43.56% |
| HPQ240816P00030000 | 2024-06-13 3:13PM EDT | 2024-08-16 | 0.10 | 0.04 | 1.33 | 0.00 | - | 1 | 1,022 | 63.43% |
| HPQ240920P00030000 | 2024-06-10 1:47PM EDT | 2024-09-20 | 0.34 | 0.28 | 0.34 | 0.00 | - | 122 | 282 | 29.69% |
| HPQ241115P00030000 | 2024-06-04 10:31AM EDT | 2024-11-15 | 0.61 | 0.45 | 0.67 | 0.00 | - | 2 | 88 | 29.96% |
| HPQ241220P00030000 | 2024-06-13 2:26PM EDT | 2024-12-20 | 0.58 | 0.52 | 0.98 | 0.00 | - | 1 | 298 | 31.64% |
| HPQ250117P00030000 | 2024-06-14 11:43AM EDT | 2025-01-17 | 0.82 | 0.80 | 0.91 | +0.11 | +15.49% | 96 | 7,592 | 28.57% |
| HPQ250620P00030000 | 2024-05-31 12:50PM EDT | 2025-06-20 | 1.30 | 1.48 | 1.83 | 0.00 | - | 4 | 567 | 30.57% |
| HPQ251219P00030000 | 2024-05-30 3:28PM EDT | 2025-12-19 | 2.30 | 2.17 | 2.37 | 0.00 | - | 3 | 90 | 28.92% |
| HPQ260116P00030000 | 2024-05-31 9:54AM EDT | 2026-01-16 | 2.80 | 2.22 | 2.75 | 0.00 | - | 40 | 1,453 | 30.82% |
| HPQ261218P00030000 | 2024-06-03 11:08AM EDT | 2026-12-18 | 3.60 | 2.80 | 3.65 | 0.00 | - | 1 | 19 | 29.37% |
