Deutsche Märkte öffnen in 8 Stunden 55 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.090,40 -740,60 (-2,87%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240119C00015000 | 2023-03-16 11:15AM EDT | 15.00 | 13.45 | 12.90 | 13.65 | 0.00 | - | 6 | 94 | 51.81% |
| HPQ240119C00018000 | 2023-03-01 4:46PM EDT | 18.00 | 11.23 | 10.20 | 11.05 | 0.00 | - | 4 | 0 | 55.52% |
| HPQ240119C00020000 | 2023-03-10 4:52PM EDT | 20.00 | 8.45 | 8.45 | 9.40 | 0.00 | - | 3 | 146 | 51.51% |
| HPQ240119C00023000 | 2023-03-22 10:14AM EDT | 23.00 | 7.01 | 6.25 | 7.10 | +1.06 | +17.82% | 3 | 80 | 46.29% |
| HPQ240119C00025000 | 2023-03-16 10:30AM EDT | 25.00 | 5.20 | 4.90 | 5.60 | 0.00 | - | 1 | 0 | 42.02% |
| HPQ240119C00027000 | 2023-03-21 2:17PM EDT | 27.00 | 4.30 | 3.75 | 4.45 | 0.00 | - | 13 | 427 | 40.38% |
| HPQ240119C00030000 | 2023-03-22 2:59PM EDT | 30.00 | 2.72 | 2.31 | 2.86 | -0.08 | -2.86% | 64 | 0 | 36.65% |
| HPQ240119C00032000 | 2023-03-21 3:45PM EDT | 32.00 | 2.10 | 1.60 | 2.18 | 0.00 | - | 22 | 5,149 | 36.10% |
| HPQ240119C00035000 | 2023-03-22 3:17PM EDT | 35.00 | 1.05 | 0.96 | 1.16 | -0.15 | -12.50% | 128 | 0 | 32.45% |
| HPQ240119C00037000 | 2023-03-21 1:28PM EDT | 37.00 | 0.80 | 0.57 | 1.07 | 0.00 | - | 4 | 0 | 35.35% |
| HPQ240119C00040000 | 2023-03-22 11:30AM EDT | 40.00 | 0.43 | 0.28 | 0.50 | -0.01 | -2.27% | 2 | 1,091 | 31.98% |
| HPQ240119C00042000 | 2023-03-21 12:48PM EDT | 42.00 | 0.29 | 0.13 | 0.36 | 0.00 | - | 5 | 1,319 | 32.03% |
| HPQ240119C00045000 | 2023-03-16 3:09PM EDT | 45.00 | 0.16 | 0.05 | 0.33 | 0.00 | - | 5 | 0 | 35.06% |
| HPQ240119C00047000 | 2023-03-22 10:37AM EDT | 47.00 | 0.14 | 0.01 | 0.20 | +0.01 | +7.69% | 2 | 442 | 33.69% |
| HPQ240119C00050000 | 2023-03-16 2:14PM EDT | 50.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 2 | 0 | 37.31% |
| HPQ240119C00055000 | 2023-03-22 12:08PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 200 | 775 | 33.20% |
| HPQ240119C00060000 | 2023-03-09 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 12 | 0 | 41.99% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240119P00015000 | 2023-03-14 11:36AM EDT | 15.00 | 0.20 | 0.14 | 0.35 | 0.00 | - | 60 | 6,625 | 49.32% |
| HPQ240119P00018000 | 2023-03-21 10:01AM EDT | 18.00 | 0.42 | 0.38 | 0.59 | 0.00 | - | 5 | 0 | 43.21% |
| HPQ240119P00020000 | 2023-03-21 9:55AM EDT | 20.00 | 0.68 | 0.60 | 0.88 | 0.00 | - | 5 | 330 | 40.63% |
| HPQ240119P00023000 | 2023-03-22 11:14AM EDT | 23.00 | 1.28 | 1.16 | 1.47 | -0.11 | -7.91% | 1 | 2,142 | 36.50% |
| HPQ240119P00025000 | 2023-03-22 10:08AM EDT | 25.00 | 1.77 | 1.75 | 1.98 | -0.10 | -5.35% | 4 | 7,034 | 33.50% |
| HPQ240119P00027000 | 2023-03-22 9:59AM EDT | 27.00 | 2.47 | 2.39 | 2.85 | -0.13 | -5.00% | 7 | 0 | 32.76% |
| HPQ240119P00030000 | 2023-03-22 3:17PM EDT | 30.00 | 3.95 | 3.85 | 4.30 | -0.05 | -1.25% | 171 | 5,674 | 29.63% |
| HPQ240119P00032000 | 2023-02-16 12:08PM EDT | 32.00 | 4.35 | 5.45 | 5.60 | 0.00 | - | 5 | 377 | 28.52% |
| HPQ240119P00035000 | 2023-01-25 1:09PM EDT | 35.00 | 7.55 | 6.90 | 7.00 | 0.00 | - | 5 | 2,951 | 0.00% |
| HPQ240119P00037000 | 2023-02-15 12:11PM EDT | 37.00 | 7.45 | 9.35 | 9.55 | 0.00 | - | 5 | 57 | 25.54% |
| HPQ240119P00040000 | 2023-03-10 12:23PM EDT | 40.00 | 12.25 | 11.70 | 12.45 | 0.00 | - | 99 | 38 | 28.08% |
| HPQ240119P00042000 | 2023-03-03 4:15PM EDT | 42.00 | 13.52 | 13.65 | 14.40 | 0.00 | - | 18 | 1 | 29.54% |
| HPQ240119P00045000 | 2022-08-30 12:36PM EDT | 45.00 | 14.68 | 19.90 | 20.30 | 0.00 | - | 12 | 8 | 70.85% |
| HPQ240119P00047000 | 2022-08-24 9:50AM EDT | 47.00 | 15.05 | 21.50 | 21.95 | 0.00 | - | 1 | 1 | 69.70% |
| HPQ240119P00050000 | 2023-02-06 3:19PM EDT | 50.00 | 20.30 | 21.55 | 21.85 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ240119P00055000 | 2022-09-27 9:59AM EDT | 55.00 | 29.74 | 25.35 | 29.25 | 0.00 | - | 6 | 0 | 74.15% |
| HPQ240119P00060000 | 2022-07-15 12:35PM EDT | 60.00 | 28.68 | 25.35 | 25.80 | 0.00 | - | 20 | 45 | 0.00% |
