Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.037,97 -2.054,47 (-3,31%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00022000 | 2024-04-24 12:15PM EDT | 22.00 | 6.40 | 5.20 | 7.35 | +0.05 | +0.79% | 2 | 28 | 197.66% |
| HPQ240426C00024000 | 2024-04-17 3:12PM EDT | 24.00 | 3.70 | 2.81 | 5.00 | 0.00 | - | - | 8 | 257.62% |
| HPQ240426C00026000 | 2024-04-16 10:59AM EDT | 26.00 | 1.77 | 1.73 | 2.41 | 0.00 | - | 1 | 18 | 106.25% |
| HPQ240426C00027000 | 2024-04-24 11:34AM EDT | 27.00 | 1.55 | 0.49 | 1.25 | +0.67 | +76.14% | 1 | 106 | 52.93% |
| HPQ240426C00027500 | 2024-04-24 1:24PM EDT | 27.50 | 0.79 | 0.27 | 1.51 | +0.36 | +83.72% | 547 | 265 | 53.52% |
| HPQ240426C00028000 | 2024-04-24 3:24PM EDT | 28.00 | 0.32 | 0.32 | 0.36 | +0.14 | +77.78% | 5,367 | 445 | 30.27% |
| HPQ240426C00028500 | 2024-04-24 3:58PM EDT | 28.50 | 0.12 | 0.12 | 0.15 | +0.07 | +140.00% | 4,406 | 135 | 30.27% |
| HPQ240426C00029000 | 2024-04-24 3:47PM EDT | 29.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 3,089 | 941 | 33.99% |
| HPQ240426C00029500 | 2024-04-24 1:44PM EDT | 29.50 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 47 | 59 | 36.72% |
| HPQ240426C00030000 | 2024-04-24 2:07PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 16 | 175 | 51.56% |
| HPQ240426C00030500 | 2024-04-15 10:03AM EDT | 30.50 | 0.05 | 0.00 | 0.62 | 0.00 | - | - | 1 | 106.25% |
| HPQ240426C00031000 | 2024-04-24 11:21AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 60.94% |
| HPQ240426C00032000 | 2024-04-11 1:38PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 76.56% |
| HPQ240426C00033000 | 2024-04-16 2:08PM EDT | 33.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 12 | 17 | 160.35% |
| HPQ240426C00034000 | 2024-04-01 10:13AM EDT | 34.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 211.72% |
| HPQ240426C00035000 | 2024-03-22 12:34PM EDT | 35.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 60 | 91 | 250.59% |
| HPQ240426C00036000 | 2024-04-08 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 215.23% |
| HPQ240426C00037000 | 2024-03-15 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 156.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00022000 | 2024-04-18 9:30AM EDT | 22.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 1 | 228.91% |
| HPQ240426P00025000 | 2024-04-19 12:53PM EDT | 25.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 99.61% |
| HPQ240426P00026000 | 2024-04-19 10:58AM EDT | 26.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 6 | 7 | 73.83% |
| HPQ240426P00026500 | 2024-04-23 11:20AM EDT | 26.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 128.52% |
| HPQ240426P00027000 | 2024-04-24 3:48PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 14 | 791 | 32.03% |
| HPQ240426P00027500 | 2024-04-24 3:48PM EDT | 27.50 | 0.08 | 0.04 | 0.08 | -0.05 | -38.46% | 1,244 | 282 | 28.32% |
| HPQ240426P00028000 | 2024-04-24 3:16PM EDT | 28.00 | 0.28 | 0.20 | 0.22 | -0.09 | -24.32% | 2,914 | 475 | 26.37% |
| HPQ240426P00028500 | 2024-04-24 1:59PM EDT | 28.50 | 0.52 | 0.48 | 0.54 | -0.39 | -42.86% | 233 | 7 | 29.10% |
| HPQ240426P00029000 | 2024-04-24 2:37PM EDT | 29.00 | 0.99 | 0.57 | 0.98 | -0.51 | -34.00% | 1 | 106 | 35.55% |
| HPQ240426P00029500 | 2024-04-22 12:11PM EDT | 29.50 | 1.81 | 1.18 | 3.55 | 0.00 | - | 2 | 10 | 150.59% |
| HPQ240426P00030000 | 2024-04-19 3:48PM EDT | 30.00 | 2.21 | 1.34 | 1.96 | 0.00 | - | 3 | 55 | 53.91% |
| HPQ240426P00031000 | 2024-04-18 10:16AM EDT | 31.00 | 3.25 | 2.25 | 3.70 | 0.00 | - | 2 | 4 | 77.34% |
| HPQ240426P00032000 | 2024-04-24 2:54PM EDT | 32.00 | 4.05 | 2.67 | 4.90 | +2.25 | +125.00% | 2 | 3 | 228.52% |
| HPQ240426P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 4.55 | 3.50 | 5.15 | 0.00 | - | - | 0 | 211.91% |
| HPQ240426P00033000 | 2024-04-02 3:59PM EDT | 33.00 | 3.40 | 3.45 | 5.95 | 0.00 | - | 1 | 0 | 259.57% |
| HPQ240426P00037000 | 2024-04-17 10:52AM EDT | 37.00 | 9.15 | 8.50 | 9.10 | 0.00 | - | - | 0 | 209.38% |
