Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.054,75 -261,08 (-1,60%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ221209C00024500 | 2022-11-30 11:04AM EST | 24.50 | 4.35 | 4.95 | 5.35 | 0.00 | - | 2 | 3 | 60.94% |
| HPQ221209C00026000 | 2022-12-02 2:34PM EST | 26.00 | 3.57 | 3.60 | 3.90 | +0.04 | +1.13% | 6 | 2 | 69.92% |
| HPQ221209C00027000 | 2022-11-30 2:43PM EST | 27.00 | 2.71 | 2.47 | 2.86 | 0.00 | - | 10 | 16 | 67.38% |
| HPQ221209C00027500 | 2022-11-29 2:00PM EST | 27.50 | 1.75 | 1.95 | 2.38 | 0.00 | - | 4 | 8 | 60.25% |
| HPQ221209C00028000 | 2022-12-02 2:19PM EST | 28.00 | 1.59 | 1.65 | 1.76 | -0.48 | -23.19% | 13 | 65 | 39.26% |
| HPQ221209C00028500 | 2022-12-02 11:09AM EST | 28.50 | 1.15 | 1.12 | 1.40 | -0.46 | -28.57% | 1 | 188 | 42.58% |
| HPQ221209C00029000 | 2022-12-02 3:56PM EST | 29.00 | 0.86 | 0.84 | 0.88 | -0.36 | -29.51% | 25 | 637 | 30.66% |
| HPQ221209C00029500 | 2022-12-02 3:59PM EST | 29.50 | 0.52 | 0.50 | 0.54 | -0.35 | -40.23% | 42 | 386 | 28.52% |
| HPQ221209C00030000 | 2022-12-02 3:54PM EST | 30.00 | 0.28 | 0.27 | 0.30 | -0.22 | -44.00% | 314 | 792 | 27.74% |
| HPQ221209C00030500 | 2022-12-02 3:59PM EST | 30.50 | 0.13 | 0.12 | 0.13 | -0.23 | -63.89% | 80 | 340 | 25.88% |
| HPQ221209C00031000 | 2022-12-02 3:37PM EST | 31.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 33 | 722 | 26.56% |
| HPQ221209C00031500 | 2022-12-02 3:29PM EST | 31.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 3 | 1,373 | 28.13% |
| HPQ221209C00032000 | 2022-12-02 11:54AM EST | 32.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 210 | 33.59% |
| HPQ221209C00032500 | 2022-11-29 11:09AM EST | 32.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 23 | 51.17% |
| HPQ221209C00033000 | 2022-12-02 11:22AM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| HPQ221209C00034000 | 2022-11-29 2:08PM EST | 34.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 23 | 50.00% |
| HPQ221209C00034500 | 2022-12-01 10:38AM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HPQ221209C00035000 | 2022-12-02 9:39AM EST | 35.00 | 0.01 | 0.00 | 0.74 | -0.36 | -97.30% | 7 | 9 | 112.89% |
| HPQ221209C00036000 | 2022-11-23 11:09AM EST | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 111.52% |
| HPQ221209C00037000 | 2022-11-23 11:08AM EST | 37.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 1 | 136.52% |
| HPQ221209C00040000 | 2022-11-25 11:26AM EST | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ221209P00018000 | 2022-11-17 9:55AM EST | 18.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 16 | 167.19% |
| HPQ221209P00019000 | 2022-11-11 11:52AM EST | 19.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 411 | 151.56% |
| HPQ221209P00021000 | 2022-11-22 3:05PM EST | 21.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 18 | 147.27% |
| HPQ221209P00022500 | 2022-11-23 11:12AM EST | 22.50 | 0.37 | 0.00 | 0.18 | 0.00 | - | - | 8 | 121.09% |
| HPQ221209P00023500 | 2022-11-30 10:37AM EST | 23.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 105.08% |
| HPQ221209P00024000 | 2022-11-25 11:48AM EST | 24.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 12 | 97.27% |
| HPQ221209P00024500 | 2022-12-02 9:49AM EST | 24.50 | 0.37 | 0.00 | 0.20 | +0.31 | +516.67% | 8 | 6 | 91.80% |
| HPQ221209P00025000 | 2022-11-30 9:32AM EST | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 65.63% |
| HPQ221209P00025500 | 2022-12-02 9:50AM EST | 25.50 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 8 | 12 | 53.13% |
| HPQ221209P00026000 | 2022-11-29 11:30AM EST | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 53.13% |
| HPQ221209P00026500 | 2022-12-02 11:03AM EST | 26.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 27 | 58 | 46.48% |
| HPQ221209P00027000 | 2022-12-02 11:41AM EST | 27.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 360 | 39.84% |
| HPQ221209P00027500 | 2022-12-02 3:58PM EST | 27.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 476 | 35.55% |
| HPQ221209P00028000 | 2022-12-02 1:13PM EST | 28.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 51 | 348 | 32.03% |
| HPQ221209P00028500 | 2022-12-02 3:54PM EST | 28.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 38 | 467 | 29.88% |
| HPQ221209P00029000 | 2022-12-02 3:36PM EST | 29.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 99 | 802 | 28.52% |
| HPQ221209P00029500 | 2022-12-02 3:23PM EST | 29.50 | 0.34 | 0.35 | 0.38 | 0.00 | - | 131 | 989 | 27.34% |
| HPQ221209P00030000 | 2022-12-02 2:41PM EST | 30.00 | 0.68 | 0.60 | 0.65 | +0.08 | +13.33% | 137 | 709 | 27.15% |
| HPQ221209P00030500 | 2022-12-02 11:47AM EST | 30.50 | 0.97 | 0.95 | 1.02 | +0.14 | +16.87% | 120 | 236 | 28.32% |
| HPQ221209P00031000 | 2022-12-02 1:39PM EST | 31.00 | 1.56 | 1.26 | 1.45 | +0.38 | +32.20% | 107 | 244 | 30.08% |
| HPQ221209P00031500 | 2022-11-23 10:27AM EST | 31.50 | 2.44 | 1.81 | 1.93 | 0.00 | - | 308 | 307 | 34.38% |
| HPQ221209P00032000 | 2022-12-02 10:54AM EST | 32.00 | 2.55 | 2.30 | 2.47 | -0.03 | -1.16% | 1 | 201 | 46.09% |
| HPQ221209P00032500 | 2022-11-22 11:14AM EST | 32.50 | 3.55 | 2.68 | 2.98 | 0.00 | - | 1 | 12 | 53.71% |
| HPQ221209P00033000 | 2022-11-30 3:24PM EST | 33.00 | 3.10 | 3.15 | 3.50 | 0.00 | - | 1 | 1 | 62.50% |
| HPQ221209P00033500 | 2022-11-22 10:39AM EST | 33.50 | 4.45 | 3.70 | 4.00 | 0.00 | - | - | 0 | 68.75% |
| HPQ221209P00034000 | 2022-11-22 12:24PM EST | 34.00 | 5.05 | 4.20 | 4.55 | 0.00 | - | 3 | 0 | 81.05% |
| HPQ221209P00034500 | 2022-11-21 3:43PM EST | 34.50 | 5.49 | 4.55 | 5.10 | 0.00 | - | - | 0 | 92.97% |
| HPQ221209P00035000 | 2022-11-22 11:45AM EST | 35.00 | 6.00 | 5.15 | 5.55 | 0.00 | - | 2 | 9 | 92.58% |
| HPQ221209P00036000 | 2022-11-30 3:35PM EST | 36.00 | 5.95 | 6.10 | 6.60 | 0.00 | - | 160 | 107 | 110.16% |
| HPQ221209P00037000 | 2022-11-30 3:35PM EST | 37.00 | 6.95 | 7.10 | 7.55 | 0.00 | - | 160 | 82 | 114.06% |
