Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
38.669,43 -277,50 (-0,71%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.536,79 -861,24 (-1,32%) CMC Crypto 200
1.524,16 +35,62 (+2,39%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Helmerich & Payne, Inc. (HP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-04-18 12:51PM EDT | 17.50 | 23.70 | 19.90 | 23.40 | 0.00 | - | 5 | 5 | 85.94% |
| HP240920C00027500 | 2024-05-01 3:34PM EDT | 27.50 | 11.10 | 9.70 | 12.10 | 0.00 | - | - | 2 | 55.32% |
| HP240920C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 9.99 | 8.70 | 11.30 | 0.00 | - | - | 1 | 52.73% |
| HP240920C00032500 | 2024-04-25 1:01PM EDT | 32.50 | 8.20 | 6.20 | 7.50 | 0.00 | - | - | 3 | 41.75% |
| HP240920C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 2 | 43 | 36.43% |
| HP240920C00037500 | 2024-05-14 9:35AM EDT | 37.50 | 3.40 | 3.60 | 4.40 | 0.00 | - | 1 | 49 | 41.90% |
| HP240920C00040000 | 2024-05-17 10:27AM EDT | 40.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 1 | 197 | 32.86% |
| HP240920C00042500 | 2024-05-21 10:10AM EDT | 42.50 | 1.50 | 1.35 | 1.45 | +0.23 | +18.11% | 1 | 169 | 31.13% |
| HP240920C00045000 | 2024-05-21 12:33PM EDT | 45.00 | 0.75 | 0.75 | 0.95 | +0.07 | +10.29% | 1 | 163 | 32.15% |
| HP240920C00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 89 | 30.86% |
| HP240920C00050000 | 2024-05-21 12:38PM EDT | 50.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 11 | 148 | 32.67% |
| HP240920C00052500 | 2024-04-23 11:14AM EDT | 52.50 | 0.75 | 0.10 | 0.20 | 0.00 | - | 25 | 35 | 32.62% |
| HP240920C00055000 | 2024-04-08 9:30AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 56.64% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.82% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 78.71% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 65.82% |
| HP240920P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 504 | 56.06% |
| HP240920P00027500 | 2024-04-30 3:35PM EDT | 27.50 | 0.27 | 0.05 | 0.30 | 0.00 | - | 4 | 8 | 42.92% |
| HP240920P00030000 | 2024-04-16 11:06AM EDT | 30.00 | 0.65 | 0.25 | 1.50 | 0.00 | - | 6 | 51 | 59.13% |
| HP240920P00032500 | 2024-05-01 2:52PM EDT | 32.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 1 | 56 | 33.30% |
| HP240920P00035000 | 2024-05-20 10:10AM EDT | 35.00 | 1.11 | 1.05 | 1.20 | 0.00 | - | 15 | 126 | 31.81% |
| HP240920P00037500 | 2024-05-16 9:30AM EDT | 37.50 | 1.92 | 1.95 | 2.05 | -1.74 | -47.54% | 1 | 89 | 30.42% |
| HP240920P00040000 | 2024-05-08 9:41AM EDT | 40.00 | 3.90 | 3.10 | 3.30 | 0.00 | - | 1 | 86 | 29.64% |
| HP240920P00042500 | 2024-05-21 9:46AM EDT | 42.50 | 4.70 | 4.50 | 4.90 | -0.68 | -12.64% | 1 | 34 | 28.83% |
| HP240920P00045000 | 2024-05-06 10:02AM EDT | 45.00 | 6.90 | 6.00 | 6.80 | 0.00 | - | 1 | 39 | 27.86% |
| HP240920P00047500 | 2024-05-15 10:08AM EDT | 47.50 | 9.90 | 8.70 | 9.50 | 0.00 | - | 1 | 34 | 37.06% |
| HP240920P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.50 | 9.40 | 11.40 | 0.00 | - | 7 | 31 | 30.37% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 12.90 | 15.30 | 0.00 | - | 1 | 0 | 60.08% |
