Deutsche Märkte schließen in 8 Stunden 11 Minuten

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 EDT21.008.900.000.000.00--00.00%
HPQ240419C000220002024-04-05 12:01PM EDT22.007.400.000.000.00-700.00%
HPQ240419C000230002024-04-10 3:39PM EDT23.006.020.000.000.00-1900.00%
HPQ240419C000240002024-04-08 3:12PM EDT24.005.400.000.000.00-2000.00%
HPQ240419C000250002024-04-10 3:36PM EDT25.004.040.000.000.00-100.00%
HPQ240419C000260002024-04-03 2:39PM EDT26.003.990.000.000.00-100.00%
HPQ240419C000270002024-04-10 3:37PM EDT27.002.060.000.000.00-100.00%
HPQ240419C000275002024-04-12 1:28PM EDT27.501.000.000.000.00-100.00%
HPQ240419C000280002024-04-12 2:40PM EDT28.000.680.000.000.00-9600.00%
HPQ240419C000285002024-04-12 3:56PM EDT28.500.410.000.000.00-16200.00%
HPQ240419C000290002024-04-12 3:52PM EDT29.000.200.000.000.00-24906.25%
HPQ240419C000295002024-04-12 3:21PM EDT29.500.110.000.000.00-88606.25%
HPQ240419C000300002024-04-12 3:53PM EDT30.000.030.000.000.00-470012.50%
HPQ240419C000305002024-04-12 1:01PM EDT30.500.040.000.000.00-6012.50%
HPQ240419C000310002024-04-12 3:03PM EDT31.000.020.000.000.00-32025.00%
HPQ240419C000315002024-04-12 2:55PM EDT31.500.020.000.000.00-2025.00%
HPQ240419C000320002024-04-12 1:00PM EDT32.000.210.000.000.00-1,070025.00%
HPQ240419C000325002024-04-05 9:38AM EDT32.500.010.000.000.00-3025.00%
HPQ240419C000330002024-04-12 11:48AM EDT33.000.100.000.000.00-14025.00%
HPQ240419C000335002024-04-01 1:41PM EDT33.500.030.000.000.00-200025.00%
HPQ240419C000340002024-03-26 10:08AM EDT34.000.040.000.000.00-200050.00%
HPQ240419C000345002024-03-26 10:08AM EDT34.500.030.000.000.00-200050.00%
HPQ240419C000350002024-03-25 9:53AM EDT35.000.020.000.000.00-110050.00%
HPQ240419C000355002024-03-25 9:55AM EDT35.500.020.000.000.00-45050.00%
HPQ240419C000370002024-03-18 10:07AM EDT37.000.030.000.000.00-1050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ240419P000210002024-02-13 10:45AM EDT21.000.040.000.110.00--0143.75%
HPQ240419P000220002024-04-12 1:36PM EDT22.000.080.000.000.00-1050.00%
HPQ240419P000230002024-02-29 12:25PM EDT23.000.030.000.240.00-23125.78%
HPQ240419P000240002024-03-06 11:06AM EDT24.000.010.000.000.00-18650.00%
HPQ240419P000250002024-04-09 10:26AM EDT25.000.010.000.000.00-1025.00%
HPQ240419P000260002024-04-12 1:33PM EDT26.000.020.000.000.00-100025.00%
HPQ240419P000265002024-04-12 1:33PM EDT26.500.030.000.000.00-100012.50%
HPQ240419P000270002024-04-12 2:26PM EDT27.000.050.000.000.00-3,258012.50%
HPQ240419P000275002024-04-12 3:54PM EDT27.500.090.000.000.00-99012.50%
HPQ240419P000280002024-04-12 3:44PM EDT28.000.190.000.000.00-33606.25%
HPQ240419P000285002024-04-12 3:48PM EDT28.500.480.000.000.00-3200.39%
HPQ240419P000290002024-04-12 3:21PM EDT29.000.680.000.000.00-22200.00%
HPQ240419P000295002024-04-12 2:53PM EDT29.501.070.000.000.00-5000.00%
HPQ240419P000300002024-04-12 3:35PM EDT30.001.550.000.000.00-2100.00%
HPQ240419P000305002024-04-12 9:44AM EDT30.501.400.000.000.00-300.00%
HPQ240419P000310002024-04-05 3:27PM EDT31.001.930.000.000.00-1700.00%
HPQ240419P000315002024-03-19 10:50AM EDT31.502.010.000.000.00-1700.00%
HPQ240419P000320002024-04-10 10:49AM EDT32.002.470.000.000.00-200.00%
HPQ240419P000325002024-04-11 2:21PM EDT32.503.350.000.000.00-100.00%
HPQ240419P000380002024-03-21 9:45AM EDT38.008.000.000.000.00--00.00%
HPQ240419P000390002024-04-11 2:21PM EDT39.009.850.000.000.00--00.00%