Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.279,72 +259,04 (+0,42%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00037000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.39 | 0.31 | 0.45 | -1.39 | -78.09% | 2,366 | 260 | 33.01% |
| HPQ240614C00037000 | 2024-05-31 3:13PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.61 | -1.15 | -68.86% | 206 | 228 | 29.10% |
| HPQ240621C00037000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 0.66 | 0.66 | 1.13 | -1.11 | -62.71% | 2,355 | 3,957 | 38.87% |
| HPQ240628C00037000 | 2024-05-31 2:58PM EDT | 2024-06-28 | 0.75 | 0.49 | 0.79 | -1.31 | -63.59% | 141 | 83 | 25.15% |
| HPQ240705C00037000 | 2024-05-31 2:05PM EDT | 2024-07-05 | 0.50 | 0.58 | 1.65 | -1.61 | -76.30% | 1 | 43 | 41.65% |
| HPQ240712C00037000 | 2024-05-30 12:35PM EDT | 2024-07-12 | 3.05 | 0.82 | 1.11 | 0.00 | - | 1 | 1 | 27.05% |
| HPQ240719C00037000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 1.03 | 0.94 | 1.08 | -1.17 | -53.18% | 1,241 | 263 | 24.49% |
| HPQ240816C00037000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 1.27 | 1.24 | 1.72 | -1.33 | -51.15% | 164 | 1,640 | 29.13% |
| HPQ240920C00037000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 2.08 | 2.19 | 2.49 | -1.47 | -41.41% | 20 | 1,194 | 33.69% |
| HPQ241115C00037000 | 2024-05-30 1:06PM EDT | 2024-11-15 | 5.00 | 2.51 | 3.00 | 0.00 | - | 76 | 1,064 | 32.67% |
| HPQ241220C00037000 | 2024-05-31 12:09PM EDT | 2024-12-20 | 2.65 | 2.30 | 3.55 | -2.50 | -48.54% | 23 | 406 | 34.79% |
| HPQ250117C00037000 | 2024-05-31 2:59PM EDT | 2025-01-17 | 3.47 | 3.40 | 3.65 | -1.53 | -30.60% | 55 | 4,417 | 33.48% |
| HPQ250620C00037000 | 2024-05-30 10:17AM EDT | 2025-06-20 | 4.74 | 3.85 | 5.80 | 0.00 | - | 6 | 299 | 40.43% |
| HPQ251219C00037000 | 2024-05-31 3:18PM EDT | 2025-12-19 | 5.55 | 3.70 | 6.60 | -0.95 | -14.62% | 8 | 149 | 37.81% |
| HPQ260116C00037000 | 2024-05-31 1:56PM EDT | 2026-01-16 | 5.80 | 3.50 | 7.25 | -1.45 | -20.00% | 14 | 960 | 40.49% |
| HPQ261218C00037000 | 2024-05-21 9:34AM EDT | 2026-12-18 | 6.87 | 5.30 | 7.70 | +2.43 | +54.73% | 4 | 15 | 34.35% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00037000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.86 | 0.77 | 0.98 | +0.51 | +145.71% | 450 | 358 | 34.57% |
| HPQ240614P00037000 | 2024-05-31 3:07PM EDT | 2024-06-14 | 1.51 | 1.14 | 1.44 | +0.76 | +101.33% | 57 | 123 | 40.87% |
| HPQ240621P00037000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.29 | 1.23 | 1.42 | +0.63 | +95.45% | 897 | 345 | 32.81% |
| HPQ240628P00037000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 1.63 | 0.91 | 1.62 | +0.88 | +117.33% | 31 | 89 | 33.40% |
| HPQ240705P00037000 | 2024-05-31 9:53AM EDT | 2024-07-05 | 2.35 | 0.67 | 1.76 | +1.55 | +193.75% | 21 | 15 | 33.01% |
| HPQ240719P00037000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 1.71 | 1.34 | 1.81 | +0.62 | +56.88% | 66 | 178 | 28.81% |
| HPQ240816P00037000 | 2024-05-31 10:07AM EDT | 2024-08-16 | 2.66 | 1.61 | 2.11 | +1.46 | +121.67% | 6 | 209 | 27.49% |
| HPQ240920P00037000 | 2024-05-31 11:34AM EDT | 2024-09-20 | 3.55 | 0.84 | 2.86 | +1.64 | +85.86% | 91 | 325 | 32.11% |
| HPQ241115P00037000 | 2024-05-31 11:26AM EDT | 2024-11-15 | 3.85 | 2.71 | 3.40 | +1.58 | +69.60% | 2 | 133 | 31.68% |
| HPQ250117P00037000 | 2024-05-31 10:01AM EDT | 2025-01-17 | 4.20 | 3.50 | 3.70 | +0.95 | +29.23% | 5 | 535 | 29.61% |
| HPQ250620P00037000 | 2024-05-30 3:47PM EDT | 2025-06-20 | 4.95 | 3.40 | 4.75 | +0.70 | +16.47% | 1 | 60 | 29.99% |
| HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 2025-12-19 | 8.20 | 8.15 | 8.65 | 0.00 | - | 1 | 1 | 46.62% |
| HPQ260116P00037000 | 2024-04-01 10:12AM EDT | 2026-01-16 | 7.90 | 8.90 | 11.70 | 0.00 | - | 1 | 7 | 54.80% |
