Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.169,08 +575,75 (+2,25%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230421C00020000 | 2023-01-25 4:16PM EDT | 20.00 | 8.85 | 9.15 | 9.30 | 0.00 | - | - | 2 | 0.00% |
| HPQ230421C00021000 | 2023-03-10 3:55PM EDT | 21.00 | 6.70 | 8.05 | 8.45 | 0.00 | - | - | 1 | 83.98% |
| HPQ230421C00022000 | 2023-03-10 3:47PM EDT | 22.00 | 5.65 | 7.35 | 7.55 | 0.00 | - | 4 | 24 | 74.22% |
| HPQ230421C00023000 | 2023-03-13 3:01PM EDT | 23.00 | 4.75 | 6.25 | 6.50 | 0.00 | - | 15 | 19 | 50.00% |
| HPQ230421C00024000 | 2023-03-29 10:04AM EDT | 24.00 | 4.25 | 5.35 | 5.50 | 0.00 | - | 1 | 9 | 51.95% |
| HPQ230421C00025000 | 2023-03-30 11:52AM EDT | 25.00 | 3.95 | 4.30 | 4.50 | 0.00 | - | 4 | 46 | 51.17% |
| HPQ230421C00026000 | 2023-03-31 3:58PM EDT | 26.00 | 3.46 | 3.40 | 3.55 | +0.51 | +17.29% | 221 | 386 | 45.31% |
| HPQ230421C00026500 | 2023-03-30 9:51AM EDT | 26.50 | 2.40 | 2.91 | 3.05 | 0.00 | - | 3 | 7 | 40.23% |
| HPQ230421C00027000 | 2023-03-31 11:18AM EDT | 27.00 | 2.30 | 2.42 | 2.58 | +0.12 | +5.50% | 9 | 278 | 36.82% |
| HPQ230421C00027500 | 2023-03-28 3:50PM EDT | 27.50 | 0.95 | 1.98 | 2.15 | 0.00 | - | 1 | 55 | 35.06% |
| HPQ230421C00028000 | 2023-03-31 3:14PM EDT | 28.00 | 1.62 | 1.66 | 1.71 | +0.28 | +20.90% | 4 | 1,209 | 31.84% |
| HPQ230421C00028500 | 2023-03-31 3:33PM EDT | 28.50 | 1.30 | 1.26 | 1.33 | +0.25 | +23.81% | 2 | 249 | 30.27% |
| HPQ230421C00029000 | 2023-03-31 3:58PM EDT | 29.00 | 0.95 | 0.93 | 0.98 | +0.25 | +35.71% | 361 | 1,919 | 28.42% |
| HPQ230421C00029500 | 2023-03-31 3:45PM EDT | 29.50 | 0.61 | 0.65 | 0.69 | +0.13 | +27.08% | 45 | 398 | 27.10% |
| HPQ230421C00030000 | 2023-03-31 3:42PM EDT | 30.00 | 0.37 | 0.41 | 0.45 | +0.05 | +15.63% | 125 | 2,744 | 25.68% |
| HPQ230421C00030500 | 2023-03-31 3:31PM EDT | 30.50 | 0.26 | 0.25 | 0.26 | +0.08 | +44.44% | 16 | 155 | 24.02% |
| HPQ230421C00031000 | 2023-03-31 3:41PM EDT | 31.00 | 0.13 | 0.14 | 0.15 | +0.03 | +30.00% | 136 | 1,488 | 23.54% |
| HPQ230421C00031500 | 2023-03-30 2:20PM EDT | 31.50 | 0.06 | 0.07 | 0.09 | 0.00 | - | 1,000 | 1,001 | 23.83% |
| HPQ230421C00032000 | 2023-03-31 2:33PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 3 | 566 | 23.83% |
| HPQ230421C00032500 | 2023-03-31 12:11PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 2 | 24.41% |
| HPQ230421C00033000 | 2023-03-31 9:36AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 646 | 27.34% |
| HPQ230421C00033500 | 2023-03-21 1:11PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 86 | 30.08% |
| HPQ230421C00034000 | 2023-03-22 11:04AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 117 | 32.81% |
| HPQ230421C00035000 | 2023-03-27 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 206 | 37.89% |
| HPQ230421C00036000 | 2023-03-14 9:43AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 147 | 42.97% |
| HPQ230421C00037000 | 2023-02-28 11:13AM EDT | 37.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 200 | 40 | 53.52% |
| HPQ230421C00038000 | 2023-03-06 10:58AM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 97 | 45.31% |
| HPQ230421C00040000 | 2023-03-29 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 55.47% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230421P00020000 | 2023-03-13 11:54AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 42 | 28 | 69.53% |
| HPQ230421P00021000 | 2023-03-24 2:49PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 94 | 61.72% |
| HPQ230421P00022000 | 2023-03-21 11:26AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 261 | 53.91% |
| HPQ230421P00023000 | 2023-03-31 12:54PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 278 | 51.56% |
| HPQ230421P00023500 | 2023-03-21 3:25PM EDT | 23.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 81 | 47.66% |
| HPQ230421P00024000 | 2023-03-31 11:26AM EDT | 24.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 1,504 | 43.75% |
| HPQ230421P00024500 | 2023-03-28 12:43PM EDT | 24.50 | 0.12 | 0.02 | 0.03 | 0.00 | - | 25 | 26 | 39.84% |
| HPQ230421P00025000 | 2023-03-31 3:25PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 36 | 786 | 38.28% |
| HPQ230421P00025500 | 2023-03-31 9:42AM EDT | 25.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 1 | 144 | 35.94% |
| HPQ230421P00026000 | 2023-03-31 3:25PM EDT | 26.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 26 | 3,752 | 34.18% |
| HPQ230421P00026500 | 2023-03-31 10:37AM EDT | 26.50 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 2 | 1,928 | 32.81% |
| HPQ230421P00027000 | 2023-03-31 3:45PM EDT | 27.00 | 0.14 | 0.12 | 0.13 | -0.08 | -36.36% | 55 | 1,272 | 30.47% |
| HPQ230421P00027500 | 2023-03-31 3:34PM EDT | 27.50 | 0.18 | 0.17 | 0.20 | -0.16 | -47.06% | 2 | 281 | 29.79% |
| HPQ230421P00028000 | 2023-03-31 3:45PM EDT | 28.00 | 0.29 | 0.25 | 0.27 | -0.38 | -56.72% | 12 | 1,012 | 27.83% |
| HPQ230421P00028500 | 2023-03-31 10:50AM EDT | 28.50 | 0.48 | 0.36 | 0.40 | -0.12 | -20.00% | 58 | 288 | 27.05% |
| HPQ230421P00029000 | 2023-03-31 3:37PM EDT | 29.00 | 0.57 | 0.53 | 0.56 | -0.24 | -29.63% | 48 | 752 | 25.88% |
| HPQ230421P00029500 | 2023-03-31 1:58PM EDT | 29.50 | 0.79 | 0.74 | 0.77 | -0.27 | -25.47% | 37 | 201 | 24.61% |
| HPQ230421P00030000 | 2023-03-31 10:18AM EDT | 30.00 | 1.24 | 0.99 | 1.04 | -0.13 | -9.49% | 1 | 526 | 23.44% |
| HPQ230421P00031000 | 2023-03-29 2:36PM EDT | 31.00 | 2.87 | 1.71 | 1.79 | 0.00 | - | 13 | 66 | 22.95% |
| HPQ230421P00032000 | 2023-03-28 10:03AM EDT | 32.00 | 4.45 | 2.56 | 2.86 | 0.00 | - | 1 | 0 | 35.45% |
| HPQ230421P00033000 | 2023-03-28 10:33AM EDT | 33.00 | 5.50 | 3.60 | 3.75 | 0.00 | - | 1 | 0 | 35.35% |
| HPQ230421P00034000 | 2023-02-13 3:42PM EDT | 34.00 | 4.20 | 5.90 | 6.25 | 0.00 | - | 18 | 0 | 107.13% |
| HPQ230421P00035000 | 2023-02-15 12:17PM EDT | 35.00 | 4.85 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 115.23% |
| HPQ230421P00037000 | 2023-03-15 11:00AM EDT | 37.00 | 9.30 | 6.75 | 8.65 | 0.00 | - | - | 0 | 51.95% |
