Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.668,78 -100,18 (-0,53%) Euro Stoxx 50
5.035,68 -38,66 (-0,76%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.424,40 -14,10 (-0,58%) EUR/USD
1,0872 +0,0011 (+0,10%) Bitcoin EUR
65.585,02 +3.939,80 (+6,39%)
Helmerich & Payne, Inc. (HP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220C00022500 | 2024-04-18 12:51PM EDT | 22.50 | 18.95 | 15.60 | 18.30 | 0.00 | - | - | 5 | 58.45% |
| HP241220C00032500 | 2024-05-15 12:11PM EDT | 32.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HP241220C00037500 | 2024-05-17 10:24AM EDT | 37.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HP241220C00040000 | 2024-05-20 10:06AM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 1.56% |
| HP241220C00042500 | 2024-05-10 9:48AM EDT | 42.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| HP241220C00045000 | 2024-05-17 3:11PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| HP241220C00047500 | 2024-05-15 3:58PM EDT | 47.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| HP241220C00050000 | 2024-05-15 9:55AM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HP241220C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220P00025000 | 2024-05-03 12:32PM EDT | 25.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| HP241220P00027500 | 2024-05-03 10:56AM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| HP241220P00030000 | 2024-05-17 3:17PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 6.25% |
| HP241220P00032500 | 2024-05-17 3:10PM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HP241220P00035000 | 2024-05-09 3:56PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 3.13% |
| HP241220P00037500 | 2024-05-17 10:52AM EDT | 37.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| HP241220P00040000 | 2024-05-16 10:51AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 850 | 9 | 0.00% |
| HP241220P00042500 | 2024-05-15 9:37AM EDT | 42.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HP241220P00045000 | 2024-05-20 10:32AM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| HP241220P00047500 | 2024-05-14 9:58AM EDT | 47.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HP241220P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| HP241220P00055000 | 2024-04-29 9:48AM EDT | 55.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
