Deutsche Märkte geschlossen

HP Inc. (HPQ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,64-0,22 (-0,74%)
Börsenschluss: 04:03PM EST
29,79 +0,15 (+0,51%)
Nachbörse: 06:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ221209C000245002022-11-30 11:04AM EST24.504.354.955.350.00-2360.94%
HPQ221209C000260002022-12-02 2:34PM EST26.003.573.603.90+0.04+1.13%6269.92%
HPQ221209C000270002022-11-30 2:43PM EST27.002.712.472.860.00-101667.38%
HPQ221209C000275002022-11-29 2:00PM EST27.501.751.952.380.00-4860.25%
HPQ221209C000280002022-12-02 2:19PM EST28.001.591.651.76-0.48-23.19%136539.26%
HPQ221209C000285002022-12-02 11:09AM EST28.501.151.121.40-0.46-28.57%118842.58%
HPQ221209C000290002022-12-02 3:56PM EST29.000.860.840.88-0.36-29.51%2563730.66%
HPQ221209C000295002022-12-02 3:59PM EST29.500.520.500.54-0.35-40.23%4238628.52%
HPQ221209C000300002022-12-02 3:54PM EST30.000.280.270.30-0.22-44.00%31479227.74%
HPQ221209C000305002022-12-02 3:59PM EST30.500.130.120.13-0.23-63.89%8034025.88%
HPQ221209C000310002022-12-02 3:37PM EST31.000.060.050.06-0.08-57.14%3372226.56%
HPQ221209C000315002022-12-02 3:29PM EST31.500.020.020.03-0.07-77.78%31,37328.13%
HPQ221209C000320002022-12-02 11:54AM EST32.000.020.010.03-0.01-33.33%521033.59%
HPQ221209C000325002022-11-29 11:09AM EST32.500.030.000.100.00-152351.17%
HPQ221209C000330002022-12-02 11:22AM EST33.000.020.000.000.00-17125.00%
HPQ221209C000340002022-11-29 2:08PM EST34.000.030.000.040.00-102350.00%
HPQ221209C000345002022-12-01 10:38AM EST34.500.010.000.000.00-1225.00%
HPQ221209C000350002022-12-02 9:39AM EST35.000.010.000.74-0.36-97.30%79112.89%
HPQ221209C000360002022-11-23 11:09AM EST36.000.010.000.500.00--1111.52%
HPQ221209C000370002022-11-23 11:08AM EST37.000.010.000.740.00--1136.52%
HPQ221209C000400002022-11-25 11:26AM EST40.000.370.000.000.00-8850.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ221209P000180002022-11-17 9:55AM EST18.000.030.000.060.00-1616167.19%
HPQ221209P000190002022-11-11 11:52AM EST19.000.030.000.060.00--411151.56%
HPQ221209P000210002022-11-22 3:05PM EST21.000.030.000.190.00--18147.27%
HPQ221209P000225002022-11-23 11:12AM EST22.500.370.000.180.00--8121.09%
HPQ221209P000235002022-11-30 10:37AM EST23.500.030.000.180.00-17105.08%
HPQ221209P000240002022-11-25 11:48AM EST24.000.070.000.180.00-11297.27%
HPQ221209P000245002022-12-02 9:49AM EST24.500.370.000.20+0.31+516.67%8691.80%
HPQ221209P000250002022-11-30 9:32AM EST25.000.020.000.060.00-11065.63%
HPQ221209P000255002022-12-02 9:50AM EST25.500.020.000.03-0.08-80.00%81253.13%
HPQ221209P000260002022-11-29 11:30AM EST26.000.040.000.030.00-11753.13%
HPQ221209P000265002022-12-02 11:03AM EST26.500.010.010.03-0.05-83.33%275846.48%
HPQ221209P000270002022-12-02 11:41AM EST27.000.020.020.03-0.02-50.00%136039.84%
HPQ221209P000275002022-12-02 3:58PM EST27.500.040.030.040.00-847635.55%
HPQ221209P000280002022-12-02 1:13PM EST28.000.060.050.06-0.01-14.29%5134832.03%
HPQ221209P000285002022-12-02 3:54PM EST28.500.100.090.110.00-3846729.88%
HPQ221209P000290002022-12-02 3:36PM EST29.000.200.180.21+0.01+5.26%9980228.52%
HPQ221209P000295002022-12-02 3:23PM EST29.500.340.350.380.00-13198927.34%
HPQ221209P000300002022-12-02 2:41PM EST30.000.680.600.65+0.08+13.33%13770927.15%
HPQ221209P000305002022-12-02 11:47AM EST30.500.970.951.02+0.14+16.87%12023628.32%
HPQ221209P000310002022-12-02 1:39PM EST31.001.561.261.45+0.38+32.20%10724430.08%
HPQ221209P000315002022-11-23 10:27AM EST31.502.441.811.930.00-30830734.38%
HPQ221209P000320002022-12-02 10:54AM EST32.002.552.302.47-0.03-1.16%120146.09%
HPQ221209P000325002022-11-22 11:14AM EST32.503.552.682.980.00-11253.71%
HPQ221209P000330002022-11-30 3:24PM EST33.003.103.153.500.00-1162.50%
HPQ221209P000335002022-11-22 10:39AM EST33.504.453.704.000.00--068.75%
HPQ221209P000340002022-11-22 12:24PM EST34.005.054.204.550.00-3081.05%
HPQ221209P000345002022-11-21 3:43PM EST34.505.494.555.100.00--092.97%
HPQ221209P000350002022-11-22 11:45AM EST35.006.005.155.550.00-2992.58%
HPQ221209P000360002022-11-30 3:35PM EST36.005.956.106.600.00-160107110.16%
HPQ221209P000370002022-11-30 3:35PM EST37.006.957.107.550.00-16082114.06%