Deutsche Märkte schließen in 45 Minuten
DAX
18.634,78 +136,84 (+0,74%) Euro Stoxx 50
5.016,78 +33,11 (+0,66%) Dow Jones 30
38.553,46 -132,86 (-0,34%) Gold
2.361,40 +15,60 (+0,67%) EUR/USD
1,0879 +0,0025 (+0,23%) Bitcoin EUR
63.557,34 +847,74 (+1,35%)
Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240607C00014500 | 2024-05-31 9:30AM EDT | 14.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 18 | 18 | 171.48% |
| HPE240607C00015000 | 2024-06-03 9:34AM EDT | 15.00 | 2.85 | 2.45 | 3.20 | +0.26 | +10.04% | 2 | 22 | 108.59% |
| HPE240607C00015500 | 2024-06-03 9:33AM EDT | 15.50 | 2.55 | 2.55 | 2.65 | +0.20 | +8.51% | 6 | 7 | 149.22% |
| HPE240607C00016000 | 2024-06-03 9:53AM EDT | 16.00 | 2.15 | 2.15 | 2.25 | +0.15 | +7.50% | 12 | 23 | 143.36% |
| HPE240607C00016500 | 2024-06-03 9:49AM EDT | 16.50 | 1.95 | 1.85 | 1.90 | +0.30 | +18.18% | 11 | 98 | 144.53% |
| HPE240607C00017000 | 2024-06-03 10:02AM EDT | 17.00 | 1.52 | 1.55 | 1.60 | +0.29 | +23.58% | 59 | 129 | 144.53% |
| HPE240607C00017500 | 2024-06-03 10:14AM EDT | 17.50 | 1.23 | 1.30 | 1.35 | +0.13 | +11.82% | 106 | 736 | 146.48% |
| HPE240607C00018000 | 2024-06-03 10:27AM EDT | 18.00 | 1.10 | 1.05 | 1.15 | +0.23 | +26.44% | 467 | 982 | 147.27% |
| HPE240607C00018500 | 2024-06-03 10:28AM EDT | 18.50 | 0.90 | 0.90 | 0.95 | +0.18 | +23.38% | 310 | 2,094 | 150.39% |
| HPE240607C00019000 | 2024-06-03 10:24AM EDT | 19.00 | 0.71 | 0.70 | 0.75 | +0.16 | +29.09% | 403 | 3,555 | 146.88% |
| HPE240607C00019500 | 2024-06-03 10:25AM EDT | 19.50 | 0.60 | 0.55 | 0.65 | +0.18 | +42.86% | 597 | 2,436 | 149.41% |
| HPE240607C00020000 | 2024-06-03 10:29AM EDT | 20.00 | 0.50 | 0.45 | 0.50 | +0.15 | +45.45% | 1,816 | 11,449 | 148.83% |
| HPE240607C00020500 | 2024-06-03 10:20AM EDT | 20.50 | 0.40 | 0.35 | 0.40 | +0.12 | +42.86% | 215 | 1,092 | 148.44% |
| HPE240607C00021000 | 2024-06-03 10:14AM EDT | 21.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 35 | 5,846 | 149.61% |
| HPE240607C00021500 | 2024-06-03 9:32AM EDT | 21.50 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 20 | 689 | 152.73% |
| HPE240607C00022000 | 2024-06-03 10:13AM EDT | 22.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 385 | 2,206 | 148.05% |
| HPE240607C00022500 | 2024-06-03 10:27AM EDT | 22.50 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 37 | 200 | 158.59% |
| HPE240607C00023000 | 2024-06-03 10:22AM EDT | 23.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 25 | 262 | 155.08% |
| HPE240607C00023500 | 2024-06-03 10:15AM EDT | 23.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 37 | 54 | 156.25% |
| HPE240607C00024000 | 2024-06-03 10:18AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 49 | 5,368 | 164.84% |
| HPE240607C00024500 | 2024-05-30 2:02PM EDT | 24.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 150 | 150 | 173.44% |
| HPE240607C00025000 | 2024-06-03 9:47AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 25 | 181.64% |
| HPE240607C00025500 | 2024-06-03 10:21AM EDT | 25.50 | 0.05 | 0.05 | 0.45 | 0.00 | - | 6 | 187 | 234.38% |
| HPE240607C00026000 | 2024-06-03 9:58AM EDT | 26.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 300 | 5 | 214.84% |
| HPE240607C00026500 | 2024-06-03 9:50AM EDT | 26.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 27 | 244.53% |
| HPE240607C00027000 | 2024-06-03 9:48AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 5 | 187.50% |
| HPE240607C00030000 | 2024-05-30 12:45PM EDT | 30.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 54 | 54 | 296.88% |
| HPE240607C00030500 | 2024-05-30 12:26PM EDT | 30.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 28 | 28 | 303.13% |
| HPE240607C00031000 | 2024-05-31 12:12PM EDT | 31.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 310.16% |
| HPE240607C00031500 | 2024-05-30 2:31PM EDT | 31.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 154 | 154 | 316.41% |
| HPE240607C00033500 | 2024-05-30 12:09PM EDT | 33.50 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 340.63% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240607P00013000 | 2024-06-03 9:35AM EDT | 13.00 | 0.03 | 0.00 | 0.45 | -0.02 | -40.00% | 5 | 104 | 222.66% |
| HPE240607P00013500 | 2024-06-03 9:40AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 358 | 14 | 123.44% |
| HPE240607P00014000 | 2024-06-03 10:14AM EDT | 14.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 132 | 80 | 135.94% |
| HPE240607P00014500 | 2024-06-03 10:15AM EDT | 14.50 | 0.09 | 0.05 | 0.10 | -0.01 | -12.50% | 62 | 80 | 119.53% |
| HPE240607P00015000 | 2024-06-03 10:10AM EDT | 15.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 244 | 268 | 118.75% |
| HPE240607P00015500 | 2024-06-03 10:23AM EDT | 15.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1,635 | 150 | 117.97% |
| HPE240607P00016000 | 2024-06-03 10:23AM EDT | 16.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 639 | 245 | 121.09% |
| HPE240607P00016500 | 2024-06-03 10:27AM EDT | 16.50 | 0.45 | 0.45 | 0.50 | -0.05 | -9.62% | 264 | 262 | 121.48% |
| HPE240607P00017000 | 2024-06-03 10:27AM EDT | 17.00 | 0.67 | 0.65 | 0.70 | -0.03 | -4.29% | 334 | 363 | 123.44% |
| HPE240607P00017500 | 2024-06-03 10:21AM EDT | 17.50 | 0.90 | 0.90 | 0.95 | -0.02 | -2.17% | 544 | 1,277 | 126.37% |
| HPE240607P00018000 | 2024-06-03 10:18AM EDT | 18.00 | 1.18 | 1.15 | 1.25 | -0.02 | -1.67% | 22 | 421 | 127.34% |
| HPE240607P00018500 | 2024-06-03 9:39AM EDT | 18.50 | 1.52 | 1.45 | 1.55 | -0.03 | -1.94% | 501 | 1,466 | 127.15% |
| HPE240607P00019000 | 2024-06-03 10:06AM EDT | 19.00 | 1.80 | 1.80 | 1.90 | -0.29 | -13.88% | 6 | 411 | 128.91% |
| HPE240607P00019500 | 2024-05-30 2:15PM EDT | 19.50 | 1.72 | 2.10 | 2.30 | 0.00 | - | 11 | 10 | 126.56% |
| HPE240607P00020000 | 2024-05-31 11:52AM EDT | 20.00 | 2.85 | 2.55 | 2.65 | 0.00 | - | 1 | 3 | 127.73% |
| HPE240607P00020500 | 2024-05-31 10:59AM EDT | 20.50 | 3.20 | 2.90 | 3.10 | 0.00 | - | 8 | 4 | 124.61% |
