Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.091,47 +24,93 (+0,10%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230406C00021000 | 2023-03-20 11:10AM EDT | 21.00 | 7.55 | 7.85 | 8.65 | 0.00 | - | - | 1 | 202.73% |
| HPQ230406C00027000 | 2023-03-30 11:52AM EDT | 27.00 | 1.88 | 2.17 | 2.43 | 0.00 | - | 3 | 9 | 49.61% |
| HPQ230406C00027500 | 2023-03-31 2:12PM EDT | 27.50 | 1.68 | 1.83 | 1.94 | +0.31 | +22.63% | 42 | 81 | 42.77% |
| HPQ230406C00028000 | 2023-03-31 3:30PM EDT | 28.00 | 1.46 | 1.31 | 1.45 | +0.45 | +44.55% | 17 | 290 | 35.35% |
| HPQ230406C00028500 | 2023-03-31 3:57PM EDT | 28.50 | 0.95 | 0.93 | 1.01 | +0.32 | +50.79% | 23 | 77 | 31.64% |
| HPQ230406C00029000 | 2023-03-31 3:45PM EDT | 29.00 | 0.51 | 0.56 | 0.60 | +0.15 | +41.67% | 73 | 249 | 26.86% |
| HPQ230406C00029500 | 2023-03-31 3:53PM EDT | 29.50 | 0.26 | 0.26 | 0.31 | +0.10 | +62.50% | 113 | 166 | 25.29% |
| HPQ230406C00030000 | 2023-03-31 3:01PM EDT | 30.00 | 0.08 | 0.09 | 0.13 | +0.02 | +33.33% | 6 | 105 | 24.22% |
| HPQ230406C00030500 | 2023-03-27 10:48AM EDT | 30.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 2 | 28 | 24.41% |
| HPQ230406C00031000 | 2023-03-31 1:30PM EDT | 31.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 13 | 75 | 30.08% |
| HPQ230406C00031500 | 2023-03-22 10:40AM EDT | 31.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 101 | 36.33% |
| HPQ230406C00032000 | 2023-03-30 2:19PM EDT | 32.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 601 | 601 | 42.58% |
| HPQ230406C00032500 | 2023-03-22 10:20AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 45.70% |
| HPQ230406C00033000 | 2023-03-02 1:27PM EDT | 33.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 24 | 58.59% |
| HPQ230406C00036000 | 2023-02-27 4:53PM EDT | 36.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 98.05% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230406P00020000 | 2023-02-27 4:53PM EDT | 20.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 335.74% |
| HPQ230406P00022000 | 2023-03-15 12:55PM EDT | 22.00 | 0.05 | 0.00 | 1.16 | 0.00 | - | - | 0 | 221.48% |
| HPQ230406P00022500 | 2023-03-24 12:40PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 26 | 93.75% |
| HPQ230406P00023000 | 2023-03-17 12:20PM EDT | 23.00 | 0.03 | 0.00 | 1.36 | 0.00 | - | 100 | 0 | 208.59% |
| HPQ230406P00024000 | 2023-03-23 10:32AM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 142 | 73.44% |
| HPQ230406P00024500 | 2023-03-28 10:04AM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 106 | 67.19% |
| HPQ230406P00025000 | 2023-03-23 2:33PM EDT | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 57.81% |
| HPQ230406P00025500 | 2023-03-28 1:58PM EDT | 25.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 53.91% |
| HPQ230406P00026000 | 2023-03-31 10:24AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 262 | 45.31% |
| HPQ230406P00026500 | 2023-03-30 2:51PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 22 | 46.88% |
| HPQ230406P00027000 | 2023-03-31 1:24PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 178 | 39.84% |
| HPQ230406P00027500 | 2023-03-31 3:20PM EDT | 27.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 8 | 53 | 32.42% |
| HPQ230406P00028000 | 2023-03-31 3:49PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 565 | 97 | 28.71% |
| HPQ230406P00028500 | 2023-03-31 3:52PM EDT | 28.50 | 0.11 | 0.08 | 0.11 | -0.17 | -60.71% | 146 | 35 | 26.95% |
| HPQ230406P00029000 | 2023-03-31 3:25PM EDT | 29.00 | 0.21 | 0.19 | 0.23 | -0.27 | -56.25% | 34 | 62 | 25.39% |
| HPQ230406P00030000 | 2023-03-31 2:54PM EDT | 30.00 | 0.89 | 0.72 | 0.79 | -1.10 | -55.28% | 2 | 2 | 25.00% |
| HPQ230406P00030500 | 2023-03-29 12:58PM EDT | 30.50 | 2.37 | 1.09 | 1.36 | 0.00 | - | 1 | 1 | 40.82% |
| HPQ230406P00031000 | 2023-03-29 12:49PM EDT | 31.00 | 2.90 | 1.47 | 2.04 | 0.00 | - | 2 | 0 | 65.23% |
