Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.808,53 +1,76 (+0,00%) Gold
2.425,80 -12,70 (-0,52%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.372,80 +1.455,45 (+2,31%)
Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:34PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719C00017500 | 2024-01-30 11:34AM EDT | 17.50 | 23.75 | 20.90 | 21.40 | 0.00 | - | 5 | 0 | 0.00% |
| HP240719C00020000 | 2023-09-14 12:38PM EDT | 20.00 | 26.85 | 23.10 | 25.10 | 0.00 | - | 10 | 13 | 283.20% |
| HP240719C00022500 | 2023-06-01 11:10AM EDT | 22.50 | 10.85 | 13.80 | 14.60 | 0.00 | - | 7 | 9 | 0.00% |
| HP240719C00025000 | 2023-12-05 4:29PM EDT | 25.00 | 11.70 | 10.90 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| HP240719C00027500 | 2023-12-07 10:50AM EDT | 27.50 | 9.60 | 8.90 | 9.40 | 0.00 | - | 3 | 23 | 0.00% |
| HP240719C00030000 | 2024-05-20 9:38AM EDT | 30.00 | 8.86 | 9.10 | 9.40 | 0.00 | - | 3 | 10 | 53.61% |
| HP240719C00032500 | 2024-05-14 12:30PM EDT | 32.50 | 6.47 | 6.80 | 7.00 | 0.00 | - | 3 | 29 | 44.04% |
| HP240719C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 7.90 | 4.50 | 4.70 | 0.00 | - | 3 | 63 | 35.79% |
| HP240719C00037500 | 2024-05-15 12:45PM EDT | 37.50 | 2.32 | 2.70 | 2.85 | 0.00 | - | 1 | 81 | 32.64% |
| HP240719C00040000 | 2024-05-17 11:43AM EDT | 40.00 | 1.60 | 1.35 | 1.45 | +0.34 | +26.98% | 1 | 407 | 29.96% |
| HP240719C00042500 | 2024-05-20 3:02PM EDT | 42.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 12 | 134 | 29.10% |
| HP240719C00045000 | 2024-05-10 1:38PM EDT | 45.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 113 | 30.08% |
| HP240719C00047500 | 2024-05-20 9:46AM EDT | 47.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 50 | 31.74% |
| HP240719C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 538 | 144 | 57.47% |
| HP240719C00052500 | 2024-04-08 3:20PM EDT | 52.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 461 | 43.46% |
| HP240719C00055000 | 2024-05-21 12:36PM EDT | 55.00 | 0.05 | 0.05 | 0.75 | -0.12 | -70.59% | 10 | 58 | 60.06% |
| HP240719C00060000 | 2024-05-13 3:16PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 123 | 51.76% |
| HP240719C00065000 | 2024-03-08 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 56.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719P00017500 | 2023-07-21 2:19PM EDT | 17.50 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 231.20% |
| HP240719P00020000 | 2024-03-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
| HP240719P00022500 | 2024-04-30 2:42PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.14% |
| HP240719P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 59.96% |
| HP240719P00027500 | 2024-04-22 11:16AM EDT | 27.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 65.23% |
| HP240719P00030000 | 2024-04-22 11:15AM EDT | 30.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 4 | 119 | 57.72% |
| HP240719P00032500 | 2024-05-16 11:33AM EDT | 32.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 108 | 33.40% |
| HP240719P00035000 | 2024-05-16 2:27PM EDT | 35.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 6 | 213 | 29.74% |
| HP240719P00037500 | 2024-05-20 3:20PM EDT | 37.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 3 | 230 | 28.22% |
| HP240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 2.25 | 2.10 | 2.20 | 0.00 | - | 2 | 108 | 25.78% |
| HP240719P00042500 | 2024-05-08 2:47PM EDT | 42.50 | 4.90 | 3.80 | 4.00 | 0.00 | - | 8 | 129 | 25.83% |
| HP240719P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 5.60 | 5.90 | 7.20 | 0.00 | - | 1 | 30 | 49.90% |
| HP240719P00047500 | 2024-04-10 9:53AM EDT | 47.50 | 5.90 | 9.00 | 9.30 | 0.00 | - | 8 | 29 | 50.68% |
| HP240719P00050000 | 2024-04-10 9:44AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| HP240719P00052500 | 2023-10-26 11:43AM EDT | 52.50 | 14.00 | 14.70 | 15.40 | 0.00 | - | 1 | 0 | 82.59% |
| HP240719P00055000 | 2023-10-26 12:35PM EDT | 55.00 | 16.30 | 16.60 | 18.40 | 0.00 | - | 2 | 0 | 88.72% |
| HP240719P00060000 | 2023-10-23 10:36AM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HP240719P00065000 | 2023-11-02 12:18PM EDT | 65.00 | 24.80 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 138.92% |
