Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.699,48 -247,45 (-0,64%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.559,94 -1.016,88 (-1,55%) CMC Crypto 200
1.524,87 +36,33 (+2,44%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621C00022500 | 2023-11-16 12:47PM EDT | 22.50 | 14.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 86.72% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 220.31% |
| HP240621C00027500 | 2024-05-15 3:44PM EDT | 27.50 | 10.80 | 10.40 | 13.90 | 0.00 | - | 1 | 0 | 112.21% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 152.20% |
| HP240621C00032500 | 2024-05-15 12:11PM EDT | 32.50 | 6.00 | 5.30 | 8.80 | 0.00 | - | 5 | 0 | 67.53% |
| HP240621C00035000 | 2024-05-16 11:08AM EDT | 35.00 | 3.46 | 3.80 | 5.50 | 0.00 | - | 2 | 38 | 51.37% |
| HP240621C00037500 | 2024-05-20 9:57AM EDT | 37.50 | 2.07 | 2.10 | 2.25 | 0.00 | - | 10 | 258 | 33.15% |
| HP240621C00040000 | 2024-05-21 3:40PM EDT | 40.00 | 0.90 | 0.75 | 0.90 | +0.08 | +9.76% | 31 | 371 | 30.47% |
| HP240621C00042500 | 2024-05-21 2:34PM EDT | 42.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 27 | 1,410 | 30.62% |
| HP240621C00045000 | 2024-05-21 10:14AM EDT | 45.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 475 | 35.35% |
| HP240621C00047500 | 2024-05-20 11:16AM EDT | 47.50 | 0.07 | 0.05 | 0.50 | 0.00 | - | 2 | 88 | 51.76% |
| HP240621C00050000 | 2024-05-20 11:17AM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 46 | 51.37% |
| HP240621C00052500 | 2024-05-16 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 74.80% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 80.18% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 92.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HP240621P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| HP240621P00025000 | 2024-02-14 11:12AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 109.38% |
| HP240621P00027500 | 2024-05-08 11:43AM EDT | 27.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 74 | 94.63% |
| HP240621P00030000 | 2024-05-21 10:01AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 2 | 559 | 50.00% |
| HP240621P00032500 | 2024-05-21 11:36AM EDT | 32.50 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 6 | 119 | 42.77% |
| HP240621P00035000 | 2024-05-21 3:47PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 2 | 134 | 30.86% |
| HP240621P00037500 | 2024-05-21 3:37PM EDT | 37.50 | 0.60 | 0.55 | 0.70 | -0.02 | -3.23% | 21 | 216 | 28.52% |
| HP240621P00040000 | 2024-05-16 9:36AM EDT | 40.00 | 2.17 | 1.70 | 1.85 | 0.00 | - | 10 | 764 | 26.07% |
| HP240621P00042500 | 2024-05-20 10:33AM EDT | 42.50 | 3.70 | 2.65 | 3.80 | 0.00 | - | 1 | 41 | 25.20% |
| HP240621P00045000 | 2024-05-08 3:54PM EDT | 45.00 | 6.90 | 6.00 | 6.30 | 0.00 | - | 1 | 15 | 35.94% |
| HP240621P00047500 | 2024-05-17 11:08AM EDT | 47.50 | 9.00 | 8.20 | 9.80 | 0.00 | - | 1 | 4 | 55.66% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 144.73% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 61.91% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 132.13% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 148.73% |
