Deutsche Märkte geschlossen

HP Inc. (HPQ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,53-0,70 (-2,39%)
Börsenschluss: 04:00PM EDT
28,38 -0,15 (-0,53%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ240419C000210002024-04-02 12:12PM EDT21.008.906.158.350.00--4264.45%
HPQ240419C000220002024-04-05 12:01PM EDT22.007.405.657.450.00-7796.88%
HPQ240419C000230002024-04-10 3:39PM EDT23.006.024.756.350.00-194282.03%
HPQ240419C000240002024-04-08 3:12PM EDT24.005.403.805.600.00-2020105.86%
HPQ240419C000250002024-04-10 3:36PM EDT25.004.042.914.500.00-1187.50%
HPQ240419C000260002024-04-03 2:39PM EDT26.003.992.112.790.00-11378.13%
HPQ240419C000270002024-04-10 3:37PM EDT27.002.061.371.800.00-110457.62%
HPQ240419C000275002024-04-12 1:28PM EDT27.501.001.091.36-1.68-62.69%15951.17%
HPQ240419C000280002024-04-12 2:40PM EDT28.000.680.690.77-0.61-47.29%9636731.64%
HPQ240419C000285002024-04-12 3:39PM EDT28.500.410.420.46-0.15-26.79%1622030.47%
HPQ240419C000290002024-04-12 3:52PM EDT29.000.200.220.24-0.34-62.96%2491,85429.59%
HPQ240419C000295002024-04-12 3:21PM EDT29.500.110.080.11-0.15-57.69%88684329.10%
HPQ240419C000300002024-04-12 3:53PM EDT30.000.030.030.05-0.10-76.92%4701,76729.88%
HPQ240419C000305002024-04-12 1:01PM EDT30.500.040.000.090.00-61,14343.16%
HPQ240419C000310002024-04-12 3:03PM EDT31.000.020.010.18-0.01-33.33%322,81051.17%
HPQ240419C000315002024-04-12 2:55PM EDT31.500.020.000.08-0.04-66.67%216655.47%
HPQ240419C000320002024-04-12 1:00PM EDT32.000.210.000.08+0.19+950.00%1,0704,41653.13%
HPQ240419C000325002024-04-05 9:38AM EDT32.500.010.000.100.00-31,50361.72%
HPQ240419C000330002024-04-12 11:48AM EDT33.000.100.010.09+0.09+900.00%143,05667.19%
HPQ240419C000335002024-04-01 1:41PM EDT33.500.030.000.090.00-20033871.09%
HPQ240419C000340002024-03-26 10:08AM EDT34.000.040.000.010.00-20060156.25%
HPQ240419C000345002024-03-26 10:08AM EDT34.500.030.000.080.00-20021279.69%
HPQ240419C000350002024-03-25 9:53AM EDT35.000.020.000.010.00-11068262.50%
HPQ240419C000355002024-03-25 9:55AM EDT35.500.020.000.080.00-454589.84%
HPQ240419C000370002024-03-18 10:07AM EDT37.000.030.000.080.00-12103.13%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ240419P000210002024-02-13 10:45AM EDT21.000.040.000.110.00--0131.25%
HPQ240419P000220002024-04-12 1:36PM EDT22.000.080.000.08+0.06+300.00%11107.81%
HPQ240419P000230002024-02-29 12:25PM EDT23.000.030.000.240.00-23114.84%
HPQ240419P000240002024-03-06 11:06AM EDT24.000.010.000.000.00-18625.00%
HPQ240419P000250002024-04-09 10:26AM EDT25.000.010.000.080.00-16,45560.94%
HPQ240419P000260002024-04-12 1:33PM EDT26.000.020.000.02-0.01-33.33%1002,19840.23%
HPQ240419P000265002024-04-12 1:33PM EDT26.500.030.000.03-0.01-25.00%10021535.94%
HPQ240419P000270002024-04-12 2:26PM EDT27.000.050.030.06-0.01-16.67%3,25886233.99%
HPQ240419P000275002024-04-12 3:54PM EDT27.500.090.080.11+0.05+125.00%9910031.25%
HPQ240419P000280002024-04-12 3:44PM EDT28.000.190.190.21+0.12+171.43%3361,84729.30%
HPQ240419P000285002024-04-12 3:48PM EDT28.500.480.370.40+0.35+269.23%328928.42%
HPQ240419P000290002024-04-12 3:21PM EDT29.000.680.650.69+0.39+134.48%2225,88228.13%
HPQ240419P000295002024-04-12 2:53PM EDT29.501.070.871.09+0.56+109.80%5079430.08%
HPQ240419P000300002024-04-12 1:28PM EDT30.001.551.291.56+0.39+33.62%214,06335.35%
HPQ240419P000305002024-04-12 9:44AM EDT30.501.401.472.24+0.04+2.94%339062.70%
HPQ240419P000310002024-04-05 3:27PM EDT31.001.932.272.550.00-1750948.83%
HPQ240419P000315002024-03-19 10:50AM EDT31.502.012.503.050.00-17055.47%
HPQ240419P000320002024-04-10 10:49AM EDT32.002.472.895.550.00-225131.45%
HPQ240419P000325002024-04-11 2:21PM EDT32.503.352.524.050.00-1168.36%
HPQ240419P000380002024-03-21 9:45AM EDT38.008.008.4510.550.00--1107.03%
HPQ240419P000390002024-04-11 2:21PM EDT39.009.8510.2511.40+9.85--1186.33%