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
26.179,20 +557,38 (+2,18%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230818C00015000 | 2023-02-17 10:56AM EDT | 15.00 | 14.80 | 13.15 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ230818C00020000 | 2023-03-07 3:00PM EDT | 20.00 | 8.15 | 9.55 | 9.80 | 0.00 | - | 5 | 17 | 52.25% |
| HPQ230818C00021000 | 2022-12-21 4:07PM EDT | 21.00 | 6.90 | 7.45 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ230818C00022000 | 2023-03-28 2:10PM EDT | 22.00 | 6.20 | 7.70 | 7.90 | 0.00 | - | 2 | 8 | 45.02% |
| HPQ230818C00023000 | 2023-03-31 11:25AM EDT | 23.00 | 6.70 | 6.80 | 7.00 | +1.00 | +17.54% | 6 | 3 | 42.48% |
| HPQ230818C00024000 | 2023-03-31 12:31PM EDT | 24.00 | 5.95 | 5.95 | 6.15 | +1.35 | +29.35% | 1 | 24 | 40.63% |
| HPQ230818C00025000 | 2023-03-30 2:13PM EDT | 25.00 | 4.85 | 5.15 | 5.30 | 0.00 | - | 5 | 322 | 38.26% |
| HPQ230818C00026000 | 2023-03-28 2:43PM EDT | 26.00 | 3.20 | 4.30 | 4.50 | 0.00 | - | 6 | 10 | 36.28% |
| HPQ230818C00027000 | 2023-03-31 11:05AM EDT | 27.00 | 3.57 | 3.65 | 3.75 | +0.65 | +22.26% | 1 | 146 | 34.47% |
| HPQ230818C00028000 | 2023-03-29 3:34PM EDT | 28.00 | 2.44 | 3.00 | 3.10 | 0.00 | - | 64 | 190 | 33.42% |
| HPQ230818C00029000 | 2023-03-30 3:44PM EDT | 29.00 | 2.23 | 2.40 | 2.49 | 0.00 | - | 7 | 1,017 | 32.11% |
| HPQ230818C00030000 | 2023-03-31 12:55PM EDT | 30.00 | 1.88 | 1.90 | 1.94 | +0.50 | +36.23% | 119 | 1,810 | 30.74% |
| HPQ230818C00031000 | 2023-03-30 1:17PM EDT | 31.00 | 1.37 | 1.44 | 1.49 | 0.00 | - | 11 | 1,730 | 29.79% |
| HPQ230818C00032000 | 2023-03-31 3:45PM EDT | 32.00 | 1.04 | 1.06 | 1.10 | +0.06 | +6.12% | 179 | 1,215 | 28.71% |
| HPQ230818C00033000 | 2023-03-31 10:12AM EDT | 33.00 | 0.71 | 0.75 | 0.81 | -0.01 | -1.39% | 45 | 1,149 | 28.13% |
| HPQ230818C00034000 | 2023-03-31 3:02PM EDT | 34.00 | 0.53 | 0.51 | 0.54 | +0.16 | +43.24% | 3 | 992 | 26.81% |
| HPQ230818C00035000 | 2023-03-30 10:10AM EDT | 35.00 | 0.30 | 0.34 | 0.37 | 0.00 | - | 1 | 585 | 26.27% |
| HPQ230818C00036000 | 2023-03-31 10:05AM EDT | 36.00 | 0.22 | 0.22 | 0.26 | +0.04 | +22.22% | 3 | 204 | 26.17% |
| HPQ230818C00037000 | 2023-03-30 9:30AM EDT | 37.00 | 0.11 | 0.14 | 0.18 | 0.00 | - | 1 | 605 | 26.07% |
| HPQ230818C00038000 | 2023-03-03 10:48AM EDT | 38.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 43 | 25.88% |
| HPQ230818C00040000 | 2023-03-31 2:15PM EDT | 40.00 | 0.07 | 0.02 | 0.11 | +0.02 | +40.00% | 60 | 125 | 29.20% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230818P00015000 | 2023-03-08 1:11PM EDT | 15.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 51.95% |
| HPQ230818P00020000 | 2023-03-30 12:58PM EDT | 20.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 241 | 42.29% |
| HPQ230818P00021000 | 2023-03-17 3:48PM EDT | 21.00 | 0.43 | 0.19 | 0.23 | 0.00 | - | 130 | 618 | 39.16% |
| HPQ230818P00022000 | 2023-03-31 10:58AM EDT | 22.00 | 0.31 | 0.26 | 0.31 | -0.14 | -31.11% | 2 | 501 | 37.74% |
| HPQ230818P00023000 | 2023-03-29 12:07PM EDT | 23.00 | 0.54 | 0.35 | 0.41 | 0.00 | - | 20 | 162 | 36.23% |
| HPQ230818P00024000 | 2023-03-28 12:07PM EDT | 24.00 | 0.87 | 0.47 | 0.53 | 0.00 | - | 81 | 550 | 34.62% |
| HPQ230818P00025000 | 2023-03-30 9:30AM EDT | 25.00 | 0.85 | 0.63 | 0.69 | 0.00 | - | 1 | 404 | 33.18% |
| HPQ230818P00026000 | 2023-03-31 3:17PM EDT | 26.00 | 0.90 | 0.84 | 0.89 | -0.47 | -34.31% | 5 | 1,693 | 31.76% |
| HPQ230818P00027000 | 2023-03-30 2:20PM EDT | 27.00 | 1.35 | 1.10 | 1.15 | 0.00 | - | 134 | 1,090 | 30.54% |
| HPQ230818P00028000 | 2023-03-31 1:21PM EDT | 28.00 | 1.53 | 1.41 | 1.48 | -0.55 | -26.44% | 4 | 6,139 | 29.49% |
| HPQ230818P00029000 | 2023-03-31 11:48AM EDT | 29.00 | 1.95 | 1.81 | 1.88 | -0.80 | -29.09% | 1 | 794 | 28.49% |
| HPQ230818P00030000 | 2023-03-28 2:13PM EDT | 30.00 | 3.45 | 2.29 | 2.34 | 0.00 | - | 1 | 750 | 27.30% |
| HPQ230818P00031000 | 2023-03-01 1:39PM EDT | 31.00 | 3.35 | 2.82 | 2.90 | 0.00 | - | 53 | 535 | 26.42% |
| HPQ230818P00032000 | 2023-02-27 10:45AM EDT | 32.00 | 4.00 | 4.30 | 4.40 | 0.00 | - | 34 | 113 | 38.16% |
| HPQ230818P00033000 | 2023-03-16 9:45AM EDT | 33.00 | 5.60 | 4.10 | 4.25 | 0.00 | - | 6 | 142 | 24.61% |
| HPQ230818P00034000 | 2023-03-08 1:41PM EDT | 34.00 | 5.96 | 4.90 | 5.15 | 0.00 | - | 16 | 55 | 26.07% |
| HPQ230818P00035000 | 2023-02-14 1:40PM EDT | 35.00 | 5.55 | 6.75 | 7.10 | 0.00 | - | 83 | 88 | 45.44% |
| HPQ230818P00036000 | 2023-02-08 2:17PM EDT | 36.00 | 6.70 | 8.85 | 9.10 | 0.00 | - | - | 5 | 62.01% |
| HPQ230818P00037000 | 2023-02-14 11:22AM EDT | 37.00 | 7.10 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 48.63% |
| HPQ230818P00040000 | 2023-03-23 12:03PM EDT | 40.00 | 11.90 | 10.60 | 10.85 | 0.00 | - | 1 | 0 | 33.11% |
