Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.820,29 +13,52 (+0,03%) Gold
2.424,80 -13,70 (-0,56%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.401,34 +2.010,52 (+3,22%)
Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:29PM EDT. Markt geöffnet.
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 | 121.68% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 225.00% |
| HP240621C00027500 | 2024-05-15 3:44PM EDT | 27.50 | 10.80 | 11.30 | 11.70 | 0.00 | - | 1 | 0 | 89.55% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 156.15% |
| HP240621C00032500 | 2024-05-15 12:11PM EDT | 32.50 | 6.00 | 6.40 | 6.60 | 0.00 | - | 5 | 0 | 54.10% |
| HP240621C00035000 | 2024-05-16 11:08AM EDT | 35.00 | 3.46 | 4.00 | 4.20 | 0.00 | - | 2 | 38 | 43.46% |
| HP240621C00037500 | 2024-05-20 9:57AM EDT | 37.50 | 2.07 | 2.00 | 2.15 | 0.00 | - | 10 | 258 | 34.38% |
| HP240621C00040000 | 2024-05-21 10:37AM EDT | 40.00 | 1.05 | 0.75 | 0.85 | +0.23 | +28.05% | 18 | 371 | 31.20% |
| HP240621C00042500 | 2024-05-21 10:09AM EDT | 42.50 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 4 | 1,410 | 31.74% |
| HP240621C00045000 | 2024-05-21 10:14AM EDT | 45.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 475 | 36.13% |
| HP240621C00047500 | 2024-05-20 11:16AM EDT | 47.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 88 | 48.34% |
| HP240621C00050000 | 2024-05-20 11:17AM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 46 | 51.76% |
| HP240621C00052500 | 2024-05-16 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 74.90% |
| 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 | 92.77% |
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 | 106.54% |
| HP240621P00027500 | 2024-05-08 11:43AM EDT | 27.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 74 | 91.89% |
| HP240621P00030000 | 2024-05-21 10:01AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 2 | 559 | 55.27% |
| HP240621P00032500 | 2024-05-21 11:36AM EDT | 32.50 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 6 | 119 | 40.82% |
| HP240621P00035000 | 2024-05-20 11:26AM EDT | 35.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 10 | 134 | 28.96% |
| HP240621P00037500 | 2024-05-21 10:02AM EDT | 37.50 | 0.55 | 0.60 | 0.70 | -0.07 | -11.29% | 5 | 216 | 25.93% |
| HP240621P00040000 | 2024-05-16 9:36AM EDT | 40.00 | 2.17 | 1.85 | 1.95 | 0.00 | - | 10 | 764 | 23.83% |
| HP240621P00042500 | 2024-05-20 10:33AM EDT | 42.50 | 3.70 | 3.80 | 3.90 | 0.00 | - | 1 | 41 | 0.00% |
| HP240621P00045000 | 2024-05-08 3:54PM EDT | 45.00 | 6.90 | 4.90 | 6.40 | 0.00 | - | 1 | 15 | 0.00% |
| HP240621P00047500 | 2024-05-17 11:08AM EDT | 47.50 | 9.00 | 8.70 | 10.60 | 0.00 | - | 1 | 4 | 70.22% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 138.23% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 124.02% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 139.80% |
