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
61.628,20 +125,57 (+0,20%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00040000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 600 | 3,525 | 50.00% |
| HPQ240628C00040000 | 2024-06-13 12:04PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 36 | 123 | 53.32% |
| HPQ240705C00040000 | 2024-06-13 2:23PM EDT | 2024-07-05 | 0.08 | 0.06 | 1.96 | 0.00 | - | 2 | 298 | 74.32% |
| HPQ240712C00040000 | 2024-06-13 1:12PM EDT | 2024-07-12 | 0.12 | 0.03 | 1.30 | 0.00 | - | 7 | 8 | 53.47% |
| HPQ240719C00040000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 3 | 5,589 | 27.64% |
| HPQ240726C00040000 | 2024-06-13 2:41PM EDT | 2024-07-26 | 0.25 | 0.11 | 0.17 | -0.05 | -16.67% | 36 | 1 | 27.54% |
| HPQ240816C00040000 | 2024-06-14 1:37PM EDT | 2024-08-16 | 0.31 | 0.28 | 0.32 | -0.18 | -36.73% | 111 | 7,420 | 27.20% |
| HPQ240920C00040000 | 2024-06-14 2:29PM EDT | 2024-09-20 | 0.83 | 0.70 | 0.83 | -0.31 | -27.19% | 71 | 4,047 | 31.42% |
| HPQ241115C00040000 | 2024-06-13 9:46AM EDT | 2024-11-15 | 1.40 | 1.06 | 1.39 | 0.00 | - | 1 | 604 | 32.15% |
| HPQ241220C00040000 | 2024-06-11 2:57PM EDT | 2024-12-20 | 1.55 | 1.37 | 1.65 | -0.26 | -14.36% | 2 | 2,534 | 31.84% |
| HPQ250117C00040000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 1.75 | 1.64 | 1.83 | -0.56 | -24.24% | 8 | 19,126 | 31.47% |
| HPQ250620C00040000 | 2024-06-13 10:12AM EDT | 2025-06-20 | 3.25 | 2.87 | 3.70 | 0.00 | - | 4 | 862 | 37.56% |
| HPQ251219C00040000 | 2024-06-05 2:03PM EDT | 2025-12-19 | 4.01 | 2.67 | 4.05 | +0.01 | +0.25% | 10 | 364 | 32.78% |
| HPQ260116C00040000 | 2024-06-12 3:17PM EDT | 2026-01-16 | 4.54 | 3.85 | 4.20 | 0.00 | - | 70 | 125 | 32.83% |
| HPQ261218C00040000 | 2024-06-14 11:06AM EDT | 2026-12-18 | 6.29 | 5.35 | 5.90 | -0.09 | -1.41% | 16 | 90 | 33.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00040000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 3.60 | 3.10 | 6.40 | 0.00 | - | 1 | 0 | 76.37% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 2024-06-28 | 1.82 | 2.72 | 6.30 | 0.00 | - | 1 | 1 | 123.19% |
| HPQ240705P00040000 | 2024-06-14 2:27PM EDT | 2024-07-05 | 4.40 | 4.35 | 5.40 | +0.10 | +2.33% | 7 | 10 | 50.20% |
| HPQ240719P00040000 | 2024-06-14 1:53PM EDT | 2024-07-19 | 4.55 | 4.40 | 5.55 | +0.25 | +5.81% | 4 | 234 | 58.89% |
| HPQ240816P00040000 | 2024-06-10 9:50AM EDT | 2024-08-16 | 4.40 | 3.55 | 5.20 | 0.00 | - | 96 | 167 | 36.65% |
| HPQ240920P00040000 | 2024-06-07 2:35PM EDT | 2024-09-20 | 4.50 | 3.90 | 5.05 | 0.00 | - | 2 | 442 | 26.69% |
| HPQ241115P00040000 | 2024-06-07 10:29AM EDT | 2024-11-15 | 4.72 | 4.90 | 5.30 | 0.00 | - | 1 | 722 | 24.83% |
| HPQ241220P00040000 | 2024-06-10 10:18AM EDT | 2024-12-20 | 5.30 | 5.25 | 5.60 | 0.00 | - | 9 | 4 | 25.93% |
| HPQ250117P00040000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 6.20 | 5.55 | 5.70 | 0.00 | - | 23 | 157 | 25.24% |
| HPQ250620P00040000 | 2024-06-13 1:10PM EDT | 2025-06-20 | 5.85 | 5.35 | 7.30 | 0.00 | - | 2 | 13 | 31.26% |
| HPQ251219P00040000 | 2024-05-21 1:02PM EDT | 2025-12-19 | 9.00 | 6.90 | 7.35 | 0.00 | - | 1 | 0 | 25.90% |
| HPQ260116P00040000 | 2024-06-04 10:37AM EDT | 2026-01-16 | 7.40 | 6.10 | 8.05 | 0.00 | - | 1 | 6 | 29.25% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 2026-12-18 | 7.00 | 8.20 | 8.70 | 0.00 | - | 6 | 2 | 26.21% |
