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
26.177,30 +578,57 (+2,26%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230519C00015000 | 2023-01-09 10:52AM EDT | 15.00 | 13.68 | 14.75 | 15.00 | 0.00 | - | 2 | 8 | 144.24% |
| HPQ230519C00018000 | 2022-10-26 10:26AM EDT | 18.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HPQ230519C00019000 | 2022-10-26 10:25AM EDT | 19.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HPQ230519C00020000 | 2022-12-14 12:33PM EDT | 20.00 | 9.48 | 8.10 | 8.25 | 0.00 | - | - | 15 | 0.00% |
| HPQ230519C00021000 | 2023-03-13 2:55PM EDT | 21.00 | 6.75 | 8.10 | 8.55 | 0.00 | - | 3 | 3 | 64.06% |
| HPQ230519C00022000 | 2023-03-28 2:15PM EDT | 22.00 | 5.80 | 7.45 | 7.60 | 0.00 | - | 1 | 7 | 54.98% |
| HPQ230519C00023000 | 2023-03-23 3:45PM EDT | 23.00 | 5.15 | 6.40 | 6.65 | 0.00 | - | 1 | 7 | 55.66% |
| HPQ230519C00024000 | 2023-03-23 3:45PM EDT | 24.00 | 4.25 | 5.35 | 5.65 | 0.00 | - | 3 | 33 | 48.34% |
| HPQ230519C00025000 | 2023-03-30 11:52AM EDT | 25.00 | 4.20 | 4.60 | 4.70 | 0.00 | - | 4 | 138 | 43.26% |
| HPQ230519C00026000 | 2023-03-24 12:04PM EDT | 26.00 | 2.42 | 3.70 | 3.80 | 0.00 | - | 12 | 324 | 39.55% |
| HPQ230519C00027000 | 2023-03-31 10:37AM EDT | 27.00 | 2.67 | 2.87 | 2.95 | +0.13 | +5.12% | 2 | 1,189 | 36.23% |
| HPQ230519C00028000 | 2023-03-31 3:09PM EDT | 28.00 | 2.06 | 2.01 | 2.17 | +0.21 | +11.35% | 3 | 976 | 33.25% |
| HPQ230519C00029000 | 2023-03-31 3:54PM EDT | 29.00 | 1.42 | 1.44 | 1.48 | +0.20 | +16.39% | 161 | 1,446 | 30.42% |
| HPQ230519C00030000 | 2023-03-31 2:09PM EDT | 30.00 | 0.83 | 0.90 | 0.93 | +0.07 | +9.21% | 40 | 3,115 | 28.32% |
| HPQ230519C00031000 | 2023-03-31 3:32PM EDT | 31.00 | 0.52 | 0.50 | 0.52 | +0.09 | +20.93% | 174 | 3,156 | 26.42% |
| HPQ230519C00032000 | 2023-03-31 3:54PM EDT | 32.00 | 0.25 | 0.25 | 0.26 | +0.03 | +13.64% | 149 | 712 | 25.00% |
| HPQ230519C00033000 | 2023-03-31 12:06PM EDT | 33.00 | 0.10 | 0.11 | 0.13 | +0.04 | +66.67% | 22 | 531 | 24.71% |
| HPQ230519C00034000 | 2023-03-30 9:49AM EDT | 34.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 944 | 25.98% |
| HPQ230519C00035000 | 2023-03-29 2:52PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 695 | 26.17% |
| HPQ230519C00036000 | 2023-03-23 11:57AM EDT | 36.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 1,446 | 28.13% |
| HPQ230519C00037000 | 2023-03-27 3:50PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 964 | 31.25% |
| HPQ230519C00038000 | 2023-03-31 10:50AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7 | 106 | 34.18% |
| HPQ230519C00039000 | 2023-03-20 3:50PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 37.11% |
| HPQ230519C00040000 | 2023-03-22 1:13PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 71 | 39.84% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230519P00015000 | 2023-01-09 2:33PM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 136 | 86.33% |
| HPQ230519P00018000 | 2023-03-29 3:32PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 830 | 57.03% |
| HPQ230519P00019000 | 2023-03-13 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 50.78% |
| HPQ230519P00020000 | 2023-03-28 1:12PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 171 | 50.00% |
| HPQ230519P00021000 | 2023-03-29 12:57PM EDT | 21.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 201 | 44.53% |
| HPQ230519P00022000 | 2023-03-31 10:40AM EDT | 22.00 | 0.05 | 0.03 | 0.04 | -0.17 | -77.27% | 100 | 332 | 41.02% |
| HPQ230519P00023000 | 2023-03-31 12:17PM EDT | 23.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 80 | 229 | 39.45% |
| HPQ230519P00024000 | 2023-03-31 12:11PM EDT | 24.00 | 0.12 | 0.09 | 0.10 | -0.13 | -52.00% | 1 | 696 | 36.33% |
| HPQ230519P00025000 | 2023-03-31 3:43PM EDT | 25.00 | 0.17 | 0.15 | 0.16 | -0.06 | -26.09% | 5 | 1,361 | 34.18% |
| HPQ230519P00026000 | 2023-03-31 3:04PM EDT | 26.00 | 0.27 | 0.23 | 0.25 | -0.07 | -20.59% | 151 | 2,825 | 31.89% |
| HPQ230519P00027000 | 2023-03-31 3:25PM EDT | 27.00 | 0.39 | 0.37 | 0.40 | -0.15 | -27.78% | 8 | 1,734 | 30.03% |
| HPQ230519P00028000 | 2023-03-31 3:01PM EDT | 28.00 | 0.65 | 0.59 | 0.62 | -0.16 | -19.75% | 23 | 829 | 28.03% |
| HPQ230519P00029000 | 2023-03-31 3:53PM EDT | 29.00 | 0.97 | 0.90 | 0.95 | -0.22 | -18.49% | 105 | 771 | 26.17% |
| HPQ230519P00030000 | 2023-03-31 2:52PM EDT | 30.00 | 1.52 | 1.39 | 1.46 | -0.14 | -8.43% | 6 | 812 | 25.49% |
| HPQ230519P00031000 | 2023-03-24 11:15AM EDT | 31.00 | 3.84 | 1.95 | 2.07 | 0.00 | - | 53 | 833 | 23.68% |
| HPQ230519P00032000 | 2023-03-27 2:26PM EDT | 32.00 | 4.00 | 2.74 | 2.81 | 0.00 | - | 1 | 211 | 21.29% |
| HPQ230519P00033000 | 2023-02-27 12:12PM EDT | 33.00 | 4.05 | 4.75 | 4.90 | 0.00 | - | 2 | 25 | 57.32% |
| HPQ230519P00034000 | 2023-03-10 12:39PM EDT | 34.00 | 6.24 | 4.55 | 5.05 | 0.00 | - | 2 | 0 | 40.63% |
| HPQ230519P00035000 | 2023-02-15 12:17PM EDT | 35.00 | 4.90 | 7.00 | 7.10 | 0.00 | - | 1 | 3 | 75.49% |
| HPQ230519P00037000 | 2022-12-16 12:49PM EDT | 37.00 | 10.45 | 9.00 | 9.35 | 0.00 | - | 1 | 1 | 89.75% |
| HPQ230519P00040000 | 2022-12-22 10:47AM EDT | 40.00 | 13.62 | 11.95 | 12.25 | 0.00 | - | 1 | 0 | 102.05% |
