Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,50 -4,40 (-0,19%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.171,84 -3.675,70 (-6,14%)
Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240517C00003000 | 2024-01-10 4:00PM EDT | 3.00 | 13.40 | 12.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| HPE240517C00012000 | 2024-03-20 2:13PM EDT | 12.00 | 4.84 | 3.30 | 6.80 | 0.00 | - | 1 | 21 | 93.75% |
| HPE240517C00013000 | 2024-03-07 12:27PM EDT | 13.00 | 4.93 | 4.90 | 5.20 | 0.00 | - | 27 | 28 | 201.76% |
| HPE240517C00014000 | 2024-04-30 2:00PM EDT | 14.00 | 3.16 | 2.00 | 5.00 | +0.26 | +8.97% | 2 | 120 | 117.77% |
| HPE240517C00015000 | 2024-04-17 12:10PM EDT | 15.00 | 2.25 | 1.05 | 2.15 | 0.00 | - | 20 | 452 | 56.06% |
| HPE240517C00016000 | 2024-04-30 1:04PM EDT | 16.00 | 1.20 | 0.15 | 1.20 | -0.05 | -4.00% | 9 | 1,003 | 39.84% |
| HPE240517C00017000 | 2024-04-30 3:35PM EDT | 17.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 305 | 9,467 | 34.18% |
| HPE240517C00017500 | 2024-04-30 2:30PM EDT | 17.50 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 1 | 961 | 34.47% |
| HPE240517C00018000 | 2024-04-30 3:30PM EDT | 18.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 24 | 12,769 | 37.50% |
| HPE240517C00018500 | 2024-04-25 10:46AM EDT | 18.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 1 | 36.33% |
| HPE240517C00019000 | 2024-04-30 1:34PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11,101 | 43.75% |
| HPE240517C00020000 | 2024-04-26 2:27PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 5,042 | 53.13% |
| HPE240517C00021000 | 2024-04-11 3:04PM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,277 | 64.84% |
| HPE240517C00022000 | 2024-04-23 2:56PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 612 | 61.72% |
| HPE240517C00023000 | 2024-04-04 11:33AM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 70 | 70.31% |
| HPE240517C00024000 | 2024-03-07 10:37AM EDT | 24.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 50 | 118 | 94.14% |
| HPE240517C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 2,029 | 85.16% |
| HPE240517C00030000 | 2024-03-12 12:38PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 129.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240517P00009000 | 2023-10-25 1:51PM EDT | 9.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 157.81% |
| HPE240517P00010000 | 2024-03-05 11:38AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 120.31% |
| HPE240517P00011000 | 2024-03-20 1:11PM EDT | 11.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 130.47% |
| HPE240517P00012000 | 2024-04-15 11:05AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 82.81% |
| HPE240517P00013000 | 2024-04-17 11:02AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 620 | 66.41% |
| HPE240517P00014000 | 2024-04-29 11:06AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,996 | 50.78% |
| HPE240517P00015000 | 2024-04-30 2:02PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 104 | 3,174 | 41.02% |
| HPE240517P00016000 | 2024-04-26 11:26AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,864 | 35.16% |
| HPE240517P00016500 | 2024-04-29 12:57PM EDT | 16.50 | 0.17 | 0.15 | 0.20 | 0.00 | - | 21 | 122 | 27.83% |
| HPE240517P00017000 | 2024-04-30 2:02PM EDT | 17.00 | 0.33 | 0.35 | 0.45 | -0.02 | -5.71% | 40 | 4,636 | 30.76% |
| HPE240517P00018000 | 2024-04-29 3:18PM EDT | 18.00 | 1.06 | 1.05 | 1.15 | 0.00 | - | 6 | 1,084 | 33.01% |
| HPE240517P00019000 | 2024-04-26 1:33PM EDT | 19.00 | 1.80 | 1.70 | 2.10 | 0.00 | - | 1,313 | 1,664 | 43.75% |
| HPE240517P00020000 | 2024-04-15 9:31AM EDT | 20.00 | 2.34 | 1.00 | 3.10 | 0.00 | - | 5 | 0 | 57.23% |
| HPE240517P00021000 | 2024-03-06 3:10PM EDT | 21.00 | 2.55 | 3.00 | 3.20 | 0.00 | - | 98 | 98 | 0.00% |
| HPE240517P00022000 | 2024-03-06 3:12PM EDT | 22.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 73 | 0 | 0.00% |
| HPE240517P00025000 | 2024-03-13 10:00AM EDT | 25.00 | 7.40 | 7.30 | 7.80 | 0.00 | - | 2 | 0 | 0.00% |
