HPQ - HP Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602C00024000 | 2023-05-19 1:02PM EDT | 24.00 | 6.68 | 5.00 | 5.40 | 0.00 | - | 3 | 3 | 187.50% |
| HPQ230602C00025000 | 2023-05-31 12:24PM EDT | 25.00 | 4.55 | 4.00 | 4.20 | -1.75 | -27.78% | 1 | 2 | 117.19% |
| HPQ230602C00026000 | 2023-05-26 2:50PM EDT | 26.00 | 5.35 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 92.19% |
| HPQ230602C00026500 | 2023-05-31 10:11AM EDT | 26.50 | 3.45 | 2.49 | 2.73 | -1.14 | -24.84% | 5 | 2 | 82.81% |
| HPQ230602C00027000 | 2023-05-30 1:58PM EDT | 27.00 | 2.34 | 2.01 | 2.20 | -1.77 | -43.07% | 2 | 2 | 67.97% |
| HPQ230602C00027500 | 2023-05-30 12:53PM EDT | 27.50 | 2.01 | 1.53 | 1.71 | -1.84 | -47.79% | 3 | 5 | 58.59% |
| HPQ230602C00028000 | 2023-05-31 2:02PM EDT | 28.00 | 1.52 | 1.06 | 1.20 | -1.53 | -50.16% | 51 | 56 | 59.38% |
| HPQ230602C00028500 | 2023-05-31 12:29PM EDT | 28.50 | 0.99 | 0.62 | 0.71 | -1.68 | -62.92% | 10 | 6 | 42.77% |
| HPQ230602C00029000 | 2023-05-31 3:55PM EDT | 29.00 | 0.34 | 0.32 | 0.35 | -1.85 | -84.47% | 120 | 222 | 37.11% |
| HPQ230602C00029500 | 2023-05-31 3:50PM EDT | 29.50 | 0.17 | 0.12 | 0.16 | -1.68 | -90.81% | 529 | 269 | 38.67% |
| HPQ230602C00030000 | 2023-05-31 3:55PM EDT | 30.00 | 0.04 | 0.03 | 0.07 | -1.43 | -97.28% | 1,348 | 387 | 41.41% |
| HPQ230602C00030500 | 2023-05-31 3:57PM EDT | 30.50 | 0.03 | 0.02 | 0.04 | -1.15 | -97.46% | 420 | 417 | 47.27% |
| HPQ230602C00031000 | 2023-05-31 3:23PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.94 | -97.92% | 2,035 | 1,357 | 50.78% |
| HPQ230602C00031500 | 2023-05-31 3:59PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.72 | -97.30% | 927 | 1,297 | 57.81% |
| HPQ230602C00032000 | 2023-05-31 3:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 1,743 | 3,166 | 56.25% |
| HPQ230602C00032500 | 2023-05-31 2:06PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 174 | 2,586 | 65.63% |
| HPQ230602C00033000 | 2023-05-31 3:14PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | -0.34 | -94.44% | 493 | 2,697 | 71.88% |
| HPQ230602C00033500 | 2023-05-31 3:54PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 100 | 1,880 | 81.25% |
| HPQ230602C00034000 | 2023-05-31 3:44PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 274 | 703 | 87.50% |
| HPQ230602C00034500 | 2023-05-31 10:53AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 260 | 322 | 93.75% |
| HPQ230602C00035000 | 2023-05-31 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,445 | 3,553 | 100.00% |
| HPQ230602C00035500 | 2023-05-31 9:54AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 188 | 555 | 106.25% |
| HPQ230602C00036000 | 2023-05-31 2:39PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 11 | 1,190 | 112.50% |
| HPQ230602C00036500 | 2023-05-30 3:59PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 302 | 118.75% |
| HPQ230602C00037000 | 2023-05-30 3:59PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 737 | 675 | 125.00% |
| HPQ230602C00038000 | 2023-05-30 3:59PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4,937 | 4,213 | 137.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602P00020000 | 2023-05-30 2:50PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 193.75% |
| HPQ230602P00024000 | 2023-05-30 10:05AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 70 | 106.25% |
| HPQ230602P00024500 | 2023-05-18 10:01AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 93.75% |
| HPQ230602P00025000 | 2023-05-31 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 14 | 87.50% |
| HPQ230602P00025500 | 2023-05-30 10:06AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 75.00% |
| HPQ230602P00026000 | 2023-05-30 3:10PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,170 | 1,101 | 65.63% |
| HPQ230602P00026500 | 2023-05-31 2:39PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 501 | 56.25% |
| HPQ230602P00027000 | 2023-05-31 3:51PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,522 | 3,634 | 54.69% |
| HPQ230602P00027500 | 2023-05-31 3:56PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 250 | 693 | 49.22% |
| HPQ230602P00028000 | 2023-05-31 3:57PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,088 | 1,149 | 39.45% |
| HPQ230602P00028500 | 2023-05-31 3:58PM EDT | 28.50 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 687 | 872 | 35.35% |
| HPQ230602P00029000 | 2023-05-31 3:58PM EDT | 29.00 | 0.22 | 0.22 | 0.26 | -0.01 | -4.35% | 1,826 | 1,732 | 33.79% |
| HPQ230602P00029500 | 2023-05-31 3:59PM EDT | 29.50 | 0.53 | 0.52 | 0.57 | +0.18 | +51.43% | 969 | 415 | 34.77% |
| HPQ230602P00030000 | 2023-05-31 3:56PM EDT | 30.00 | 1.00 | 0.89 | 1.05 | +0.47 | +88.68% | 1,618 | 3,077 | 48.83% |
| HPQ230602P00030500 | 2023-05-31 3:46PM EDT | 30.50 | 1.17 | 1.39 | 1.50 | +0.44 | +60.27% | 449 | 929 | 52.73% |
| HPQ230602P00031000 | 2023-05-31 3:59PM EDT | 31.00 | 1.92 | 1.82 | 1.99 | +0.94 | +95.92% | 1,118 | 2,361 | 62.11% |
| HPQ230602P00031500 | 2023-05-31 3:43PM EDT | 31.50 | 2.22 | 2.34 | 2.56 | +0.95 | +74.80% | 76 | 120 | 54.69% |
| HPQ230602P00032000 | 2023-05-31 3:55PM EDT | 32.00 | 2.94 | 2.83 | 3.00 | +1.35 | +84.91% | 63 | 71 | 87.50% |
| HPQ230602P00032500 | 2023-05-31 1:28PM EDT | 32.50 | 2.85 | 3.35 | 3.50 | +0.85 | +42.50% | 19 | 10 | 98.44% |
| HPQ230602P00033000 | 2023-05-31 1:07PM EDT | 33.00 | 3.45 | 3.85 | 4.00 | +1.30 | +60.47% | 28 | 28 | 108.59% |
| HPQ230602P00033500 | 2023-05-31 10:13AM EDT | 33.50 | 3.95 | 4.30 | 4.60 | +1.34 | +51.34% | 30 | 10 | 87.50% |
| HPQ230602P00034000 | 2023-05-23 2:05PM EDT | 34.00 | 4.45 | 4.85 | 5.05 | +1.15 | +34.85% | 1 | 23 | 95.31% |
| HPQ230602P00035000 | 2023-05-30 3:37PM EDT | 35.00 | 5.60 | 5.85 | 6.05 | +1.43 | +34.29% | 2 | 4 | 109.38% |
| HPQ230602P00035500 | 2023-05-30 2:54PM EDT | 35.50 | 4.55 | 6.30 | 6.55 | 0.00 | - | 8 | 11 | 175.00% |
| HPQ230602P00036000 | 2023-05-31 9:37AM EDT | 36.00 | 6.60 | 6.70 | 7.00 | +1.50 | +29.41% | 8 | 24 | 163.28% |
| HPQ230602P00036500 | 2023-05-30 1:56PM EDT | 36.50 | 7.09 | 7.30 | 7.55 | +1.70 | +31.54% | 2 | 8 | 193.36% |
| HPQ230602P00037000 | 2023-05-26 11:57AM EDT | 37.00 | 5.70 | 7.80 | 8.05 | 0.00 | - | 3 | 3 | 202.34% |
| HPQ230602P00039000 | 2023-05-23 2:23PM EDT | 39.00 | 8.45 | 9.55 | 10.05 | 0.00 | - | - | 0 | 235.16% |
