Deutsche Märkte geschlossen

HP Inc. (HPQ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,73+0,63 (+1,75%)
Börsenschluss: 04:00PM EDT
36,76 +0,03 (+0,08%)
Nachbörse: 07:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ240719C000210002024-05-28 2:25PM EDT21.0012.0512.1015.850.00-40241.41%
HPQ240719C000220002024-05-30 12:18PM EDT22.0016.7511.3515.450.00-30340.23%
HPQ240719C000230002024-04-25 11:47AM EDT23.005.199.7010.350.00-140.00%
HPQ240719C000250002024-06-11 2:05PM EDT25.0011.4510.3011.500.00-41000.00%
HPQ240719C000260002024-06-11 2:05PM EDT26.0010.459.0511.400.00-5400246.09%
HPQ240719C000270002024-07-01 11:46AM EDT27.008.789.6010.850.00-110205.66%
HPQ240719C000280002024-06-18 2:34PM EDT28.008.757.7010.350.00-2132161.72%
HPQ240719C000290002024-07-05 10:02AM EDT29.005.707.659.000.00-731179.88%
HPQ240719C000300002024-07-10 9:58AM EDT30.005.665.707.850.00-146085.16%
HPQ240719C000310002024-07-10 2:54PM EDT31.005.065.106.850.00-244107.42%
HPQ240719C000320002024-07-12 9:58AM EDT32.004.354.555.850.00-1347114.45%
HPQ240719C000330002024-07-10 10:23AM EDT33.002.652.944.850.00-579168.56%
HPQ240719C000335002024-07-10 10:41AM EDT33.502.152.844.400.00-505282.23%
HPQ240719C000340002024-07-12 12:26PM EDT34.002.701.263.25+0.89+49.17%794283.40%
HPQ240719C000345002024-07-12 2:58PM EDT34.502.352.102.57+0.40+20.51%220961.52%
HPQ240719C000350002024-07-12 3:46PM EDT35.001.781.592.05+0.56+45.90%14612,98451.37%
HPQ240719C000355002024-07-12 2:18PM EDT35.501.381.211.56+0.24+21.05%682043.26%
HPQ240719C000360002024-07-12 3:48PM EDT36.000.900.761.08+0.34+60.71%1564,20834.96%
HPQ240719C000365002024-07-12 3:55PM EDT36.500.570.580.62+0.19+50.00%16651126.56%
HPQ240719C000370002024-07-12 3:56PM EDT37.000.350.320.37+0.17+94.44%5413,38526.17%
HPQ240719C000375002024-07-12 2:18PM EDT37.500.190.180.21+0.03+18.75%5077226.56%
HPQ240719C000380002024-07-12 3:55PM EDT38.000.110.080.30+0.03+37.50%2334,02040.53%
HPQ240719C000385002024-07-12 10:08AM EDT38.500.040.040.15-0.02-33.33%2936.91%
HPQ240719C000390002024-07-12 1:47PM EDT39.000.040.020.05+0.03+300.00%241,87132.03%
HPQ240719C000395002024-07-11 10:07AM EDT39.500.040.010.540.00-20020060.35%
HPQ240719C000400002024-07-11 9:52AM EDT40.000.020.020.040.00-17,09040.23%
HPQ240719C000405002024-07-01 11:40AM EDT40.500.030.000.120.00-20015457.23%
HPQ240719C000410002024-07-08 10:09AM EDT41.000.040.000.240.00-25362.31%
HPQ240719C000420002024-07-12 2:23PM EDT42.000.020.000.33+0.01+100.00%15978.13%
HPQ240719C000430002024-07-12 9:50AM EDT43.000.010.000.040.00-1958.59%
HPQ240719C000450002024-07-03 10:35AM EDT45.000.020.000.030.00-172670.31%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ240719P000210002024-06-03 11:00AM EDT21.000.030.000.100.00-1220209.38%
HPQ240719P000220002024-05-08 10:47AM EDT22.000.040.000.250.00-1112225.78%
HPQ240719P000230002024-05-08 12:18PM EDT23.000.070.000.110.00-28181.25%
HPQ240719P000240002024-05-08 10:47AM EDT24.000.130.000.110.00-237167.19%
HPQ240719P000250002024-06-28 9:51AM EDT25.000.020.000.550.00-5184209.38%
HPQ240719P000260002024-05-31 1:02PM EDT26.000.050.000.130.00-3493142.97%
HPQ240719P000270002024-07-09 11:06AM EDT27.000.060.000.430.00-1402164.84%
HPQ240719P000280002024-07-12 11:05AM EDT28.000.010.000.03-0.01-50.00%11,00493.75%
HPQ240719P000290002024-07-01 12:01PM EDT29.000.020.000.100.00-10060698.83%
HPQ240719P000300002024-07-12 10:38AM EDT30.000.010.000.01-0.01-50.00%351,44262.50%
HPQ240719P000310002024-07-12 3:28PM EDT31.000.010.000.12-0.02-66.67%18666377.34%
HPQ240719P000315002024-07-10 3:03PM EDT31.500.030.000.210.00-16021280.47%
HPQ240719P000320002024-07-12 9:41AM EDT32.000.010.010.16-0.01-50.00%162,72070.31%
HPQ240719P000325002024-07-10 10:26AM EDT32.500.030.000.270.00-2007271.68%
HPQ240719P000330002024-07-12 10:15AM EDT33.000.030.000.09+0.01+50.00%361950.39%
HPQ240719P000335002024-07-09 9:55AM EDT33.500.070.000.530.00-380271.48%
HPQ240719P000340002024-07-12 10:54AM EDT34.000.030.020.08-0.01-25.00%312,01944.14%
HPQ240719P000345002024-07-12 12:30PM EDT34.500.030.000.54-0.01-25.00%1122356.06%
HPQ240719P000350002024-07-12 12:47PM EDT35.000.050.030.05-0.08-61.54%292,51127.54%
HPQ240719P000355002024-07-12 11:32AM EDT35.500.120.060.10-0.07-36.84%4127026.37%
HPQ240719P000360002024-07-12 2:48PM EDT36.000.140.140.18-0.23-62.16%1022,89924.41%
HPQ240719P000365002024-07-12 3:54PM EDT36.500.330.310.36-0.25-43.10%11968524.90%
HPQ240719P000370002024-07-12 3:55PM EDT37.000.590.560.64-0.26-30.59%10160026.17%
HPQ240719P000375002024-07-12 3:39PM EDT37.500.840.521.11-0.86-50.59%41834.47%
HPQ240719P000380002024-06-26 2:19PM EDT38.003.001.101.420.00-2715230.08%
HPQ240719P000390002024-07-01 9:43AM EDT39.003.972.202.380.00-5039.45%
HPQ240719P000395002024-06-27 9:37AM EDT39.504.302.514.700.00--198.05%
HPQ240719P000400002024-06-28 11:15AM EDT40.004.703.154.400.00-8084.18%
HPQ240719P000405002024-06-26 10:18AM EDT40.505.202.943.900.00--058.40%
HPQ240719P000410002024-06-26 11:49AM EDT41.006.003.205.350.00-27135.84%
HPQ240719P000420002024-06-10 9:55AM EDT42.006.305.756.650.00--8140.23%
HPQ240719P000450002024-06-03 3:33PM EDT45.009.659.4012.100.00-10274.22%
HPQ240719P000460002024-07-11 1:04PM EDT46.009.708.2010.350.00-1067.19%
HPQ240719P000470002024-07-11 1:04PM EDT47.0010.709.2011.350.00-1271.88%
HPQ240719P000480002024-06-26 11:49AM EDT48.0013.0010.2512.950.00--0153.52%
HPQ240719P000550002024-06-26 10:15AM EDT55.0019.8517.2019.300.00--1278.91%