Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
17.944,74 +12,57 (+0,07%) Euro Stoxx 50
4.904,16 -17,06 (-0,35%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,10 -3,90 (-0,17%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
53.992,64 +82,41 (+0,15%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920C00021000 | 2024-04-25 10:24AM EDT | 21.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| HPQ240920C00022000 | 2024-04-25 2:02PM EDT | 22.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| HPQ240920C00023000 | 2024-04-22 11:23AM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| HPQ240920C00024000 | 2024-04-30 12:32PM EDT | 24.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| HPQ240920C00026000 | 2024-04-25 9:51AM EDT | 26.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| HPQ240920C00027000 | 2024-04-22 11:33AM EDT | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| HPQ240920C00028000 | 2024-05-01 3:04PM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 155 | 0.39% |
| HPQ240920C00029000 | 2024-04-30 2:05PM EDT | 29.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 783 | 2,630 | 1.56% |
| HPQ240920C00030000 | 2024-04-30 11:11AM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 482 | 1,203 | 3.13% |
| HPQ240920C00031000 | 2024-05-01 3:02PM EDT | 31.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| HPQ240920C00032000 | 2024-05-01 3:04PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 6.25% |
| HPQ240920C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 61 | 766 | 6.25% |
| HPQ240920C00034000 | 2024-05-01 2:25PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,021 | 6.25% |
| HPQ240920C00035000 | 2024-04-30 1:09PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| HPQ240920C00036000 | 2024-04-24 10:45AM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,360 | 12.50% |
| HPQ240920C00037000 | 2024-04-11 1:35PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| HPQ240920C00038000 | 2024-04-17 3:02PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,507 | 2,532 | 12.50% |
| HPQ240920C00040000 | 2024-04-15 10:27AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920P00020000 | 2024-04-18 3:51PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| HPQ240920P00023000 | 2024-04-15 2:44PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| HPQ240920P00024000 | 2024-04-23 12:07PM EDT | 24.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 6.25% |
| HPQ240920P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 3.13% |
| HPQ240920P00026000 | 2024-04-25 9:34AM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 3.13% |
| HPQ240920P00027000 | 2024-04-29 10:45AM EDT | 27.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 1.56% |
| HPQ240920P00028000 | 2024-05-01 3:08PM EDT | 28.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 35 | 111 | 0.00% |
| HPQ240920P00029000 | 2024-05-01 3:30PM EDT | 29.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 42 | 66 | 0.00% |
| HPQ240920P00030000 | 2024-04-26 3:37PM EDT | 30.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 46 | 180 | 0.00% |
| HPQ240920P00031000 | 2024-04-30 10:17AM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 32.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HPQ240920P00033000 | 2024-05-01 10:15AM EDT | 33.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| HPQ240920P00034000 | 2024-05-01 10:15AM EDT | 34.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 35.00 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 0.00% |
| HPQ240920P00038000 | 2024-03-19 10:00AM EDT | 38.00 | 8.45 | 10.30 | 12.25 | 0.00 | - | 1 | 1 | 54.05% |
