Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.893,21 -292,71 (-0,60%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240913C00031000 | 2024-09-05 10:13AM EDT | 31.00 | 3.80 | 2.26 | 2.92 | 0.00 | - | 3 | 5 | 52.34% |
| HPQ240913C00033000 | 2024-09-06 10:39AM EDT | 33.00 | 1.53 | 0.80 | 1.18 | -0.18 | -10.53% | 1 | 3 | 40.63% |
| HPQ240913C00033500 | 2024-09-06 1:54PM EDT | 33.50 | 0.70 | 0.58 | 0.80 | -1.84 | -72.44% | 51 | 1 | 36.43% |
| HPQ240913C00034000 | 2024-09-06 1:39PM EDT | 34.00 | 0.40 | 0.33 | 0.52 | -0.70 | -63.64% | 11 | 98 | 34.96% |
| HPQ240913C00034500 | 2024-09-06 2:53PM EDT | 34.50 | 0.23 | 0.17 | 0.20 | -0.37 | -61.67% | 16 | 25 | 26.47% |
| HPQ240913C00035000 | 2024-09-06 3:53PM EDT | 35.00 | 0.09 | 0.08 | 0.11 | -0.18 | -66.67% | 282 | 155 | 27.74% |
| HPQ240913C00035500 | 2024-09-06 1:26PM EDT | 35.50 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 9 | 130 | 30.47% |
| HPQ240913C00036000 | 2024-09-06 2:12PM EDT | 36.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 17 | 430 | 33.59% |
| HPQ240913C00036500 | 2024-09-06 9:30AM EDT | 36.50 | 0.03 | 0.01 | 0.23 | -0.13 | -81.25% | 11 | 77 | 60.16% |
| HPQ240913C00037000 | 2024-09-05 3:31PM EDT | 37.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 70 | 42.58% |
| HPQ240913C00037500 | 2024-09-05 11:55AM EDT | 37.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 20 | 56.64% |
| HPQ240913C00038000 | 2024-09-04 9:30AM EDT | 38.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 127 | 61.13% |
| HPQ240913C00038500 | 2024-08-29 10:55AM EDT | 38.50 | 0.16 | 0.01 | 0.15 | 0.00 | - | - | 23 | 65.43% |
| HPQ240913C00039000 | 2024-09-05 11:21AM EDT | 39.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 133 | 70.31% |
| HPQ240913C00039500 | 2024-08-29 9:40AM EDT | 39.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 73.05% |
| HPQ240913C00040000 | 2024-08-28 3:25PM EDT | 40.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 64.84% |
| HPQ240913C00042000 | 2024-09-05 10:05AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 447 | 75.00% |
| HPQ240913C00045000 | 2024-08-13 2:01PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.50% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240913P00028000 | 2024-09-06 10:07AM EDT | 28.00 | 0.02 | 0.01 | 0.08 | -0.09 | -81.82% | 1 | 15 | 81.25% |
| HPQ240913P00029000 | 2024-09-06 12:13PM EDT | 29.00 | 0.13 | 0.01 | 0.16 | -0.05 | -27.78% | 15 | 6 | 78.13% |
| HPQ240913P00030000 | 2024-09-06 11:06AM EDT | 30.00 | 0.05 | 0.01 | 0.17 | +0.02 | +66.67% | 3 | 16 | 65.23% |
| HPQ240913P00031000 | 2024-09-04 9:50AM EDT | 31.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 3 | 1,054 | 50.98% |
| HPQ240913P00031500 | 2024-09-06 11:05AM EDT | 31.50 | 0.04 | 0.03 | 0.08 | -0.07 | -63.64% | 3 | 7 | 42.58% |
| HPQ240913P00032000 | 2024-09-06 3:39PM EDT | 32.00 | 0.06 | 0.08 | 0.10 | 0.00 | - | 5 | 61 | 37.70% |
| HPQ240913P00032500 | 2024-09-03 1:47PM EDT | 32.50 | 0.06 | 0.15 | 0.24 | 0.00 | - | 3 | 6 | 42.19% |
| HPQ240913P00033000 | 2024-09-06 3:49PM EDT | 33.00 | 0.24 | 0.27 | 0.47 | +0.09 | +60.00% | 1 | 61 | 47.66% |
| HPQ240913P00033500 | 2024-09-06 2:46PM EDT | 33.50 | 0.50 | 0.27 | 0.56 | +0.23 | +85.19% | 4 | 115 | 41.21% |
| HPQ240913P00034000 | 2024-09-06 3:58PM EDT | 34.00 | 0.76 | 0.74 | 0.79 | +0.29 | +61.70% | 27 | 43 | 40.14% |
| HPQ240913P00034500 | 2024-09-06 3:48PM EDT | 34.50 | 1.03 | 0.90 | 1.25 | +0.28 | +37.33% | 17 | 41 | 49.71% |
| HPQ240913P00035000 | 2024-09-06 3:49PM EDT | 35.00 | 1.38 | 1.50 | 1.77 | +0.42 | +43.75% | 201 | 2,338 | 52.73% |
| HPQ240913P00035500 | 2024-09-06 11:02AM EDT | 35.50 | 1.51 | 1.74 | 2.24 | +0.22 | +17.05% | 9 | 232 | 51.56% |
| HPQ240913P00036000 | 2024-09-03 1:34PM EDT | 36.00 | 1.06 | 2.12 | 2.66 | 0.00 | - | 14 | 58 | 51.37% |
| HPQ240913P00037000 | 2024-09-06 12:54PM EDT | 37.00 | 3.33 | 2.88 | 4.35 | +1.41 | +73.44% | 4 | 4 | 84.38% |
| HPQ240913P00042000 | 2024-08-30 10:42AM EDT | 42.00 | 6.15 | 6.75 | 10.05 | 0.00 | - | 1 | 1 | 121.48% |
