Deutsche Märkte öffnen in 6 Stunden 42 Minuten

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,84+0,31 (+1,44%)
Börsenschluss: 04:00PM EDT
22,15 +0,31 (+1,42%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPE240621C000050002024-01-11 2:15PM EDT5.0011.4010.4010.600.00-200.00%
HPE240621C000080002024-06-05 9:45AM EDT8.0012.1113.0014.600.00-101,226.56%
HPE240621C000090002024-06-03 9:39AM EDT9.008.8512.1012.900.00-11612.50%
HPE240621C000100002024-06-18 2:38PM EDT10.0011.8711.1013.20+0.07+0.59%12764.06%
HPE240621C000130002024-06-17 1:52PM EDT13.009.608.009.00+0.80+9.09%22460.94%
HPE240621C000140002024-06-05 9:43AM EDT14.006.007.507.900.00-10332.81%
HPE240621C000150002024-06-17 3:41PM EDT15.006.806.706.900.00-1,58041287.50%
HPE240621C000155002024-06-05 10:36AM EDT15.504.205.007.700.00-200200.00%
HPE240621C000160002024-06-18 10:28AM EDT16.006.675.505.90+0.82+14.02%112245.31%
HPE240621C000165002024-06-17 1:52PM EDT16.505.305.205.400.00-2001225.00%
HPE240621C000170002024-06-18 2:50PM EDT17.004.804.705.10+0.10+2.13%6271,921204.69%
HPE240621C000175002024-06-17 3:34PM EDT17.504.313.804.400.00-1,6703185.16%
HPE240621C000180002024-06-18 3:51PM EDT18.003.903.705.20+0.27+7.44%92230335.16%
HPE240621C000185002024-06-18 1:00PM EDT18.503.693.203.40+0.39+11.82%3110146.88%
HPE240621C000190002024-06-18 3:07PM EDT19.002.602.753.70-0.18-6.47%1,2562,563225.78%
HPE240621C000195002024-06-18 1:52PM EDT19.502.442.252.60+0.14+6.09%82646118.75%
HPE240621C000200002024-06-18 3:51PM EDT20.001.901.751.90+0.23+13.77%3,21229,48989.84%
HPE240621C000205002024-06-18 3:07PM EDT20.501.151.301.45-0.20-14.81%9246,50460.94%
HPE240621C000210002024-06-18 3:57PM EDT21.000.930.850.95-0.07-7.00%3,91711,83550.39%
HPE240621C000215002024-06-18 3:58PM EDT21.500.550.450.60-0.15-21.43%2,8876,56251.17%
HPE240621C000220002024-06-18 3:59PM EDT22.000.270.250.30-0.25-48.08%24,49823,39653.91%
HPE240621C000225002024-06-18 3:59PM EDT22.500.150.100.15-0.30-66.67%13,5915,82655.47%
HPE240621C000230002024-06-18 3:59PM EDT23.000.130.100.15-0.22-62.86%14,54117,55576.56%
HPE240621C000235002024-06-18 3:59PM EDT23.500.090.050.10-0.16-64.00%7,0837,74981.64%
HPE240621C000240002024-06-18 3:58PM EDT24.000.050.000.05-0.15-75.00%2,69012,33676.56%
HPE240621C000245002024-06-18 2:15PM EDT24.500.050.000.15-0.15-75.00%1,0981,133113.28%
HPE240621C000250002024-06-18 3:54PM EDT25.000.030.000.05-0.12-80.00%7,62320,518101.56%
HPE240621C000255002024-06-18 12:53PM EDT25.500.100.000.100.00-739,977129.69%
HPE240621C000260002024-06-18 1:32PM EDT26.000.030.000.05-0.07-70.00%9023,082125.00%
HPE240621C000270002024-06-18 12:30PM EDT27.000.050.000.05-0.05-50.00%701,567146.88%
HPE240621C000280002024-06-18 1:52PM EDT28.000.020.000.05-0.03-60.00%8921,477167.19%
HPE240621C000290002024-06-18 1:03PM EDT29.000.030.000.05-0.02-40.00%221,747185.94%
HPE240621C000300002024-06-18 10:14AM EDT30.000.050.000.05+0.04+400.00%171,567203.13%
HPE240621C000350002024-06-18 12:09PM EDT35.000.040.000.05-0.01-20.00%21355284.38%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPE240621P000100002023-12-15 1:30PM EDT10.000.070.000.150.00-21162568.75%
HPE240621P000125002024-06-03 11:38AM EDT12.500.100.000.050.00-11353.13%
HPE240621P000130002024-06-12 9:40AM EDT13.000.020.000.050.00-28,452331.25%
HPE240621P000135002024-06-04 11:31AM EDT13.500.050.000.050.00-4040309.38%
HPE240621P000140002024-06-05 3:35PM EDT14.000.010.000.050.00-7999287.50%
HPE240621P000145002024-06-07 12:22PM EDT14.500.020.000.050.00-787268.75%
HPE240621P000150002024-06-17 10:12AM EDT15.000.030.000.050.00-12,945246.88%
HPE240621P000155002024-06-18 10:30AM EDT15.500.010.000.05-0.02-66.67%2267228.13%
HPE240621P000160002024-06-17 10:12AM EDT16.000.030.000.050.00-12,799209.38%
HPE240621P000165002024-06-17 9:48AM EDT16.500.020.000.050.00-40408192.19%
HPE240621P000170002024-06-18 12:26PM EDT17.000.010.000.05-0.02-66.67%1120,458175.00%
HPE240621P000175002024-06-12 12:38PM EDT17.500.050.000.050.00-3959157.81%
HPE240621P000180002024-06-18 10:20AM EDT18.000.010.000.05-0.02-66.67%12,230140.63%
HPE240621P000185002024-06-18 9:41AM EDT18.500.070.000.05+0.03+75.00%201,329123.44%
HPE240621P000190002024-06-18 2:35PM EDT19.000.050.000.05+0.01+25.00%141,911106.25%
HPE240621P000195002024-06-18 2:00PM EDT19.500.040.000.05-0.01-20.00%614,50490.63%
HPE240621P000200002024-06-18 3:53PM EDT20.000.030.000.05-0.12-80.00%1,2774,99373.44%
HPE240621P000205002024-06-18 1:28PM EDT20.500.050.000.05-0.10-66.67%2792,84756.25%
HPE240621P000210002024-06-18 3:53PM EDT21.000.080.050.10-0.27-77.14%2,4976,42054.30%
HPE240621P000215002024-06-18 3:58PM EDT21.500.180.150.20-0.43-70.49%3,3994,73553.71%
HPE240621P000220002024-06-18 3:56PM EDT22.000.410.350.45-0.52-55.91%1,4551,32756.25%
HPE240621P000225002024-06-18 3:43PM EDT22.500.770.750.90-0.43-35.83%55229063.28%
HPE240621P000230002024-06-18 1:22PM EDT23.001.001.201.95-0.79-44.13%70189132.42%
HPE240621P000235002024-06-18 2:42PM EDT23.501.601.652.70-0.50-23.81%19417173.63%
HPE240621P000240002024-06-18 2:42PM EDT24.002.102.102.30-2.50-54.35%8384.38%
HPE240621P000250002024-06-18 12:28PM EDT25.002.762.703.30-2.74-49.82%221150.00%
HPE240621P000255002024-06-11 2:19PM EDT25.505.203.503.800.00--1164.84%