Deutsche Märkte schließen in 6 Stunden 20 Minuten
DAX
17.967,31 +70,81 (+0,40%) Euro Stoxx 50
4.916,87 +26,26 (+0,54%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,70 +0,10 (+0,00%) EUR/USD
1,0745 +0,0017 (+0,16%) Bitcoin EUR
55.211,66 +1.427,31 (+2,65%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2024-04-24 12:41PM EDT | 18.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 160.60% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 138.38% |
| HPQ240621C00024000 | 2024-04-24 11:37AM EDT | 24.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HPQ240621C00027000 | 2024-05-02 11:54AM EDT | 27.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| HPQ240621C00028000 | 2024-05-02 3:51PM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| HPQ240621C00029000 | 2024-05-02 3:01PM EDT | 29.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| HPQ240621C00030000 | 2024-05-02 3:32PM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| HPQ240621C00031000 | 2024-05-02 11:30AM EDT | 31.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| HPQ240621C00032000 | 2024-05-02 3:18PM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HPQ240621C00033000 | 2024-05-01 12:19PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ240621C00034000 | 2024-04-22 10:36AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HPQ240621C00035000 | 2024-05-02 2:12PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 25.00% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 56.64% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 61.72% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 53.71% |
| HPQ240621P00023000 | 2024-05-02 1:33PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HPQ240621P00024000 | 2024-05-02 9:45AM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ240621P00025000 | 2024-05-02 3:16PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HPQ240621P00026000 | 2024-05-02 2:37PM EDT | 26.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HPQ240621P00027000 | 2024-05-02 12:53PM EDT | 27.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| HPQ240621P00028000 | 2024-05-02 11:10AM EDT | 28.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HPQ240621P00029000 | 2024-05-01 1:07PM EDT | 29.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240621P00030000 | 2024-05-02 11:26AM EDT | 30.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HPQ240621P00031000 | 2024-05-01 2:30PM EDT | 31.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00032000 | 2024-05-01 9:47AM EDT | 32.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 37.11% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 118.31% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
