Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.386,97 +436,24 (+0,73%) CMC Crypto 200
1.381,26 +43,51 (+3,25%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628C00028000 | 2024-05-13 9:54AM EDT | 28.00 | 2.56 | 7.70 | 8.55 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240628C00029000 | 2024-05-29 3:54PM EDT | 29.00 | 3.76 | 6.90 | 9.25 | 0.00 | - | - | 0 | 115.82% |
| HPQ240628C00030000 | 2024-06-11 2:05PM EDT | 30.00 | 6.25 | 6.35 | 8.60 | 0.00 | - | 100 | 1 | 134.57% |
| HPQ240628C00031000 | 2024-06-14 9:57AM EDT | 31.00 | 5.05 | 5.65 | 7.20 | 0.00 | - | 5 | 5 | 116.60% |
| HPQ240628C00032000 | 2024-06-11 2:24PM EDT | 32.00 | 4.36 | 4.65 | 6.00 | 0.00 | - | 175 | 0 | 95.90% |
| HPQ240628C00033000 | 2024-06-13 10:54AM EDT | 33.00 | 3.30 | 2.34 | 5.40 | 0.00 | - | 1 | 1 | 138.48% |
| HPQ240628C00034000 | 2024-06-18 10:28AM EDT | 34.00 | 2.26 | 2.05 | 3.00 | +0.72 | +46.75% | 51 | 30 | 48.44% |
| HPQ240628C00035000 | 2024-06-17 12:32PM EDT | 35.00 | 1.12 | 1.75 | 2.25 | 0.00 | - | 124 | 274 | 49.51% |
| HPQ240628C00035500 | 2024-06-18 10:47AM EDT | 35.50 | 0.95 | 1.32 | 2.12 | +0.11 | +13.10% | 10 | 49 | 59.03% |
| HPQ240628C00036000 | 2024-06-18 3:33PM EDT | 36.00 | 1.11 | 1.08 | 1.16 | +0.42 | +60.87% | 444 | 872 | 30.18% |
| HPQ240628C00036500 | 2024-06-18 3:58PM EDT | 36.50 | 0.83 | 0.77 | 0.97 | +0.40 | +93.02% | 222 | 114 | 34.67% |
| HPQ240628C00037000 | 2024-06-18 3:59PM EDT | 37.00 | 0.56 | 0.55 | 0.59 | +0.21 | +60.00% | 775 | 555 | 29.10% |
| HPQ240628C00037500 | 2024-06-18 3:58PM EDT | 37.50 | 0.36 | 0.33 | 0.42 | +0.16 | +80.00% | 360 | 791 | 29.98% |
| HPQ240628C00038000 | 2024-06-18 2:34PM EDT | 38.00 | 0.21 | 0.23 | 0.29 | +0.04 | +23.53% | 91 | 334 | 30.66% |
| HPQ240628C00038500 | 2024-06-18 2:16PM EDT | 38.50 | 0.15 | 0.14 | 1.29 | +0.04 | +36.36% | 27 | 51 | 57.23% |
| HPQ240628C00039000 | 2024-06-18 2:10PM EDT | 39.00 | 0.10 | 0.11 | 0.16 | +0.03 | +42.86% | 42 | 328 | 33.99% |
| HPQ240628C00039500 | 2024-06-18 2:16PM EDT | 39.50 | 0.07 | 0.00 | 1.66 | -0.01 | -12.50% | 51 | 91 | 75.39% |
| HPQ240628C00040000 | 2024-06-18 3:21PM EDT | 40.00 | 0.06 | 0.00 | 1.64 | 0.00 | - | 46 | 165 | 80.96% |
| HPQ240628C00040500 | 2024-06-18 9:59AM EDT | 40.50 | 0.04 | 0.00 | 2.17 | -0.02 | -33.33% | 175 | 250 | 99.41% |
| HPQ240628C00041000 | 2024-06-18 9:57AM EDT | 41.00 | 0.04 | 0.00 | 0.18 | -0.01 | -20.00% | 200 | 337 | 53.52% |
| HPQ240628C00041500 | 2024-06-17 3:49PM EDT | 41.50 | 0.04 | 0.00 | 2.16 | 0.00 | - | 200 | 240 | 110.45% |
| HPQ240628C00042000 | 2024-06-17 3:41PM EDT | 42.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 100 | 405 | 67.58% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628P00027000 | 2024-05-22 2:19PM EDT | 27.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 4 | 9 | 206.25% |
| HPQ240628P00028000 | 2024-06-10 3:17PM EDT | 28.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 102 | 109.57% |
| HPQ240628P00029000 | 2024-06-07 9:55AM EDT | 29.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 173.34% |
| HPQ240628P00030000 | 2024-06-12 3:07PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 12 | 47 | 128.13% |
| HPQ240628P00031000 | 2024-06-14 3:31PM EDT | 31.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 19 | 205 | 62.89% |
| HPQ240628P00031500 | 2024-06-17 10:00AM EDT | 31.50 | 0.04 | 0.00 | 1.29 | 0.00 | - | 200 | 384 | 107.52% |
| HPQ240628P00032000 | 2024-06-17 10:07AM EDT | 32.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 200 | 300 | 100.39% |
| HPQ240628P00032500 | 2024-06-14 2:53PM EDT | 32.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 50 | 120 | 117.58% |
| HPQ240628P00033000 | 2024-06-17 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 7 | 167 | 50.39% |
| HPQ240628P00033500 | 2024-06-11 12:15PM EDT | 33.50 | 0.07 | 0.01 | 1.30 | 0.00 | - | - | 1 | 79.49% |
| HPQ240628P00034000 | 2024-06-18 3:46PM EDT | 34.00 | 0.06 | 0.02 | 2.17 | -0.07 | -53.85% | 375 | 301 | 94.43% |
| HPQ240628P00035000 | 2024-06-18 1:09PM EDT | 35.00 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 32 | 236 | 26.86% |
| HPQ240628P00035500 | 2024-06-18 2:40PM EDT | 35.50 | 0.17 | 0.15 | 0.19 | -0.25 | -59.52% | 41 | 127 | 26.27% |
| HPQ240628P00036000 | 2024-06-18 1:09PM EDT | 36.00 | 0.33 | 0.26 | 0.53 | -0.28 | -45.90% | 63 | 716 | 35.55% |
| HPQ240628P00036500 | 2024-06-18 3:52PM EDT | 36.50 | 0.51 | 0.44 | 0.52 | -0.60 | -54.05% | 11 | 55 | 26.37% |
| HPQ240628P00037000 | 2024-06-18 1:40PM EDT | 37.00 | 0.83 | 0.70 | 0.77 | -0.59 | -41.55% | 10 | 75 | 26.17% |
| HPQ240628P00037500 | 2024-06-14 12:14PM EDT | 37.50 | 1.88 | 1.01 | 2.55 | 0.00 | - | 2 | 2 | 56.01% |
| HPQ240628P00038000 | 2024-06-14 10:39AM EDT | 38.00 | 2.44 | 1.38 | 2.58 | 0.00 | - | 1 | 35 | 50.98% |
| HPQ240628P00039000 | 2024-06-05 1:08PM EDT | 39.00 | 3.63 | 2.25 | 2.81 | 0.00 | - | 1 | 29 | 56.35% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 40.00 | 1.82 | 2.70 | 5.35 | 0.00 | - | 1 | 1 | 78.71% |
