Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
38.056,80 -217,25 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.323,55 -2.097,84 (-3,72%) CMC Crypto 200
1.280,63 -58,44 (-4,36%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115C00022000 | 2024-04-26 3:54PM EDT | 22.00 | 6.60 | 5.20 | 6.35 | 0.00 | - | 2 | 6 | 34.23% |
| HPQ241115C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.75 | 4.55 | 4.75 | 0.00 | - | 2 | 70 | 32.06% |
| HPQ241115C00025000 | 2024-04-26 10:04AM EDT | 25.00 | 4.40 | 3.85 | 5.00 | 0.00 | - | 31 | 38 | 44.78% |
| HPQ241115C00026000 | 2024-04-24 9:47AM EDT | 26.00 | 3.30 | 3.20 | 5.30 | 0.00 | - | 76 | 82 | 55.74% |
| HPQ241115C00027000 | 2024-05-01 10:43AM EDT | 27.00 | 2.70 | 2.64 | 4.20 | -0.18 | -6.25% | 2 | 22 | 47.66% |
| HPQ241115C00028000 | 2024-05-01 10:35AM EDT | 28.00 | 2.26 | 1.95 | 2.44 | -0.09 | -3.83% | 3 | 275 | 31.35% |
| HPQ241115C00029000 | 2024-05-01 1:48PM EDT | 29.00 | 1.70 | 1.61 | 2.19 | -0.40 | -19.05% | 1 | 15 | 33.30% |
| HPQ241115C00030000 | 2024-04-30 2:13PM EDT | 30.00 | 1.57 | 1.36 | 1.44 | 0.00 | - | 1 | 3 | 28.35% |
| HPQ241115C00031000 | 2024-04-29 3:43PM EDT | 31.00 | 1.30 | 1.07 | 1.14 | 0.00 | - | 5 | 15 | 28.17% |
| HPQ241115C00032000 | 2024-04-24 1:22PM EDT | 32.00 | 1.06 | 0.83 | 0.89 | 0.00 | - | 10 | 403 | 28.00% |
| HPQ241115C00033000 | 2024-05-01 1:03PM EDT | 33.00 | 0.67 | 0.56 | 0.71 | -0.13 | -16.25% | 7 | 12 | 28.22% |
| HPQ241115C00034000 | 2024-04-26 12:41PM EDT | 34.00 | 0.67 | 0.50 | 0.58 | 0.00 | - | 1 | 263 | 28.69% |
| HPQ241115C00035000 | 2024-04-29 10:14AM EDT | 35.00 | 0.54 | 0.41 | 0.46 | 0.00 | - | 1 | 66 | 28.86% |
| HPQ241115C00036000 | 2024-04-22 3:00PM EDT | 36.00 | 0.35 | 0.32 | 0.90 | 0.00 | - | 1 | 501 | 39.06% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115P00020000 | 2024-04-25 2:47PM EDT | 20.00 | 0.21 | 0.18 | 0.19 | 0.00 | - | 2 | 11 | 31.35% |
| HPQ241115P00022000 | 2024-04-22 2:59PM EDT | 22.00 | 0.39 | 0.36 | 0.48 | 0.00 | - | - | 1 | 31.64% |
| HPQ241115P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.51 | 0.50 | 0.57 | 0.00 | - | 1 | 2 | 29.20% |
| HPQ241115P00024000 | 2024-04-25 10:20AM EDT | 24.00 | 0.71 | 0.69 | 0.77 | 0.00 | - | 9 | 10 | 28.30% |
| HPQ241115P00025000 | 2024-04-22 11:10AM EDT | 25.00 | 1.07 | 0.95 | 1.03 | 0.00 | - | 1 | 12 | 27.54% |
| HPQ241115P00026000 | 2024-04-30 3:08PM EDT | 26.00 | 1.22 | 1.28 | 2.36 | 0.00 | - | 10 | 23 | 40.16% |
| HPQ241115P00027000 | 2024-04-30 2:45PM EDT | 27.00 | 1.60 | 1.64 | 1.95 | 0.00 | - | 10 | 30 | 28.74% |
| HPQ241115P00028000 | 2024-04-24 10:44AM EDT | 28.00 | 2.35 | 1.98 | 2.37 | 0.00 | - | 2 | 26 | 27.44% |
| HPQ241115P00029000 | 2024-04-22 1:48PM EDT | 29.00 | 2.76 | 2.69 | 3.25 | 0.00 | - | 1 | 25 | 30.98% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 30.00 | 3.20 | 3.35 | 3.50 | 0.00 | - | 57 | 80 | 25.93% |
| HPQ241115P00031000 | 2024-04-12 9:46AM EDT | 31.00 | 3.25 | 4.05 | 4.20 | 0.00 | - | 31 | 33 | 25.61% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 32.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 59 | 62 | 25.95% |
| HPQ241115P00033000 | 2024-04-24 9:44AM EDT | 33.00 | 5.85 | 5.60 | 5.80 | 0.00 | - | 1 | 134 | 25.59% |
| HPQ241115P00034000 | 2024-04-09 9:48AM EDT | 34.00 | 5.05 | 6.50 | 6.70 | 0.00 | - | 94 | 246 | 26.32% |
| HPQ241115P00035000 | 2024-04-15 9:51AM EDT | 35.00 | 6.55 | 7.40 | 7.60 | 0.00 | - | 2 | 127 | 26.59% |
| HPQ241115P00036000 | 2024-04-02 10:05AM EDT | 36.00 | 6.35 | 7.70 | 10.25 | 0.00 | - | 162 | 627 | 55.13% |
| HPQ241115P00037000 | 2024-03-18 10:30AM EDT | 37.00 | 7.45 | 7.55 | 10.00 | 0.00 | - | 132 | 132 | 38.87% |
| HPQ241115P00040000 | 2024-04-15 9:56AM EDT | 40.00 | 11.20 | 12.15 | 13.60 | 0.00 | - | - | 1 | 55.32% |
