Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
27.513,79 +128,54 (+0,47%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.874,47 +306,68 (+1,20%) CMC Crypto 200
606,05 -12,34 (-1,99%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230616C00015000 | 2022-12-13 11:44AM EDT | 15.00 | 14.31 | 13.55 | 13.80 | 0.00 | - | 16 | 53 | 126.95% |
| HPQ230616C00018000 | 2023-01-27 4:22PM EDT | 18.00 | 11.50 | 11.20 | 11.35 | 0.00 | - | 1 | 11 | 118.46% |
| HPQ230616C00019000 | 2022-12-20 11:59AM EDT | 19.00 | 8.30 | 8.30 | 8.45 | 0.00 | - | 1 | 6 | 0.00% |
| HPQ230616C00020000 | 2023-02-16 4:45PM EDT | 20.00 | 10.45 | 8.30 | 8.50 | 0.00 | - | 38 | 58 | 70.51% |
| HPQ230616C00021000 | 2023-03-08 2:18PM EDT | 21.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HPQ230616C00022000 | 2023-03-10 2:50PM EDT | 22.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HPQ230616C00023000 | 2023-03-23 11:06AM EDT | 23.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ230616C00024000 | 2023-03-22 3:04PM EDT | 24.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ230616C00025000 | 2023-03-22 3:33PM EDT | 25.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ230616C00026000 | 2023-03-20 12:31PM EDT | 26.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ230616C00027000 | 2023-03-24 12:34PM EDT | 27.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ230616C00028000 | 2023-03-24 1:30PM EDT | 28.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| HPQ230616C00029000 | 2023-03-24 2:23PM EDT | 29.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| HPQ230616C00030000 | 2023-03-24 2:04PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| HPQ230616C00031000 | 2023-03-24 11:46AM EDT | 31.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HPQ230616C00032000 | 2023-03-24 9:49AM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HPQ230616C00035000 | 2023-03-24 1:47PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| HPQ230616C00037000 | 2023-03-24 10:04AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| HPQ230616C00040000 | 2023-03-23 10:35AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HPQ230616C00042000 | 2023-02-27 12:07PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HPQ230616C00045000 | 2023-01-20 11:42AM EDT | 45.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 80 | 51.95% |
| HPQ230616C00047000 | 2022-12-27 11:49AM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 29 | 36 | 50.39% |
| HPQ230616C00050000 | 2022-11-28 2:00PM EDT | 50.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 31 | 55.86% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230616P00015000 | 2023-03-17 9:49AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HPQ230616P00018000 | 2023-03-24 10:48AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HPQ230616P00019000 | 2023-01-09 2:01PM EDT | 19.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 2 | 133 | 51.76% |
| HPQ230616P00020000 | 2023-03-14 11:36AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ230616P00021000 | 2023-03-16 3:48PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HPQ230616P00022000 | 2023-03-22 2:31PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ230616P00023000 | 2023-03-24 12:16PM EDT | 23.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| HPQ230616P00024000 | 2023-03-24 9:56AM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| HPQ230616P00025000 | 2023-03-24 11:18AM EDT | 25.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HPQ230616P00026000 | 2023-03-24 3:54PM EDT | 26.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HPQ230616P00027000 | 2023-03-24 3:54PM EDT | 27.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HPQ230616P00028000 | 2023-03-24 3:21PM EDT | 28.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HPQ230616P00029000 | 2023-03-24 1:26PM EDT | 29.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ230616P00030000 | 2023-03-24 12:50PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HPQ230616P00031000 | 2023-03-13 11:12AM EDT | 31.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HPQ230616P00032000 | 2023-03-24 12:50PM EDT | 32.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HPQ230616P00035000 | 2023-03-20 10:03AM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ230616P00037000 | 2023-02-28 4:50PM EDT | 37.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ230616P00040000 | 2023-03-22 9:41AM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ230616P00042000 | 2022-09-14 1:19PM EDT | 42.00 | 15.00 | 16.25 | 16.40 | 0.00 | - | 6 | 12 | 108.64% |
| HPQ230616P00047000 | 2022-10-27 2:18PM EDT | 47.00 | 19.80 | 16.80 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| HPQ230616P00050000 | 2022-12-14 11:01AM EDT | 50.00 | 21.30 | 21.65 | 22.15 | 0.00 | - | 1 | 0 | 0.00% |
