Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.580,68 -1.992,86 (-3,52%) CMC Crypto 200
1.280,93 -58,13 (-4,35%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816C00020000 | 2024-04-17 12:37PM EDT | 20.00 | 7.91 | 6.85 | 8.00 | 0.00 | - | 2 | 12 | 45.61% |
| HPQ240816C00021000 | 2024-01-24 3:12PM EDT | 21.00 | 8.95 | 7.05 | 9.55 | 0.00 | - | 3 | 4 | 78.27% |
| HPQ240816C00022000 | 2024-04-22 11:27AM EDT | 22.00 | 5.90 | 5.25 | 6.10 | 0.00 | - | 1 | 2 | 38.77% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 23.00 | 4.90 | 5.00 | 5.20 | 0.00 | - | 13 | 31 | 36.33% |
| HPQ240816C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.30 | 3.70 | 4.25 | 0.00 | - | 4 | 29 | 31.93% |
| HPQ240816C00025000 | 2024-04-23 10:03AM EDT | 25.00 | 3.45 | 2.69 | 3.45 | 0.00 | - | 1 | 165 | 30.62% |
| HPQ240816C00026000 | 2024-04-29 9:46AM EDT | 26.00 | 3.00 | 2.43 | 2.80 | 0.00 | - | 109 | 693 | 30.88% |
| HPQ240816C00027000 | 2024-04-22 10:57AM EDT | 27.00 | 2.17 | 1.97 | 2.08 | 0.00 | - | 4 | 326 | 28.42% |
| HPQ240816C00028000 | 2024-05-01 2:42PM EDT | 28.00 | 1.61 | 1.50 | 1.54 | -0.14 | -8.00% | 3 | 786 | 27.64% |
| HPQ240816C00029000 | 2024-05-01 1:31PM EDT | 29.00 | 1.08 | 1.09 | 1.12 | -0.25 | -18.80% | 11 | 433 | 27.30% |
| HPQ240816C00030000 | 2024-05-01 3:10PM EDT | 30.00 | 0.88 | 0.77 | 0.81 | -0.07 | -7.37% | 9 | 413 | 27.34% |
| HPQ240816C00031000 | 2024-05-01 3:10PM EDT | 31.00 | 0.62 | 0.53 | 0.58 | -0.07 | -10.14% | 115 | 2,700 | 27.54% |
| HPQ240816C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.43 | 0.36 | 0.41 | -0.06 | -12.24% | 1 | 722 | 27.74% |
| HPQ240816C00033000 | 2024-04-26 10:41AM EDT | 33.00 | 0.37 | 0.04 | 0.45 | 0.00 | - | 20 | 1,179 | 32.37% |
| HPQ240816C00034000 | 2024-04-10 11:17AM EDT | 34.00 | 0.51 | 0.17 | 0.20 | 0.00 | - | 1 | 642 | 28.22% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.10 | 0.06 | 1.12 | 0.00 | - | 10 | 635 | 54.39% |
| HPQ240816C00036000 | 2024-03-08 11:42AM EDT | 36.00 | 0.82 | 0.12 | 0.59 | 0.00 | - | 1 | 10 | 45.80% |
| HPQ240816C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 0.12 | 0.02 | 1.19 | 0.00 | - | 1 | 1,472 | 62.65% |
| HPQ240816C00038000 | 2024-04-29 10:12AM EDT | 38.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 5 | 10,317 | 34.77% |
| HPQ240816C00040000 | 2024-04-04 10:00AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 788 | 54.35% |
| HPQ240816C00045000 | 2024-02-20 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 55.96% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816P00020000 | 2024-05-01 10:46AM EDT | 20.00 | 0.06 | 0.02 | 0.54 | +0.01 | +20.00% | 2 | 90 | 57.23% |
| HPQ240816P00021000 | 2024-04-09 3:11PM EDT | 21.00 | 0.14 | 0.03 | 0.59 | 0.00 | - | 1 | 1,017 | 52.54% |
| HPQ240816P00022000 | 2024-04-29 12:59PM EDT | 22.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 2 | 120 | 30.66% |
| HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 23.00 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 26.86% |
| HPQ240816P00024000 | 2024-05-01 10:46AM EDT | 24.00 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 2 | 200 | 27.93% |
| HPQ240816P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.43 | 0.48 | 0.54 | 0.00 | - | 2 | 249 | 27.10% |
| HPQ240816P00026000 | 2024-04-30 11:08AM EDT | 26.00 | 0.65 | 0.76 | 1.01 | 0.00 | - | 3 | 230 | 30.15% |
| HPQ240816P00027000 | 2024-05-01 1:48PM EDT | 27.00 | 1.07 | 1.15 | 1.19 | +0.04 | +3.88% | 5 | 184 | 26.00% |
| HPQ240816P00028000 | 2024-05-01 1:48PM EDT | 28.00 | 1.72 | 1.64 | 1.68 | +0.27 | +18.62% | 6 | 214 | 25.81% |
| HPQ240816P00029000 | 2024-04-30 12:48PM EDT | 29.00 | 2.05 | 2.22 | 2.28 | 0.00 | - | 5 | 181 | 25.76% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 30.00 | 2.53 | 2.50 | 3.35 | 0.00 | - | 1 | 1,001 | 32.62% |
| HPQ240816P00031000 | 2024-04-30 10:05AM EDT | 31.00 | 3.40 | 3.65 | 3.80 | 0.00 | - | 1 | 155 | 26.93% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 32.00 | 4.10 | 4.50 | 4.65 | 0.00 | - | 1 | 289 | 27.49% |
| HPQ240816P00033000 | 2024-03-08 4:20PM EDT | 33.00 | 3.45 | 3.35 | 5.65 | 0.00 | - | 98 | 311 | 31.10% |
| HPQ240816P00034000 | 2024-02-27 12:15PM EDT | 34.00 | 5.70 | 4.00 | 5.25 | 0.00 | - | 1 | 125 | 0.00% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 35.00 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 0.00% |
| HPQ240816P00036000 | 2023-12-18 10:50AM EDT | 36.00 | 5.70 | 7.35 | 7.65 | 0.00 | - | - | 14 | 0.00% |
