Deutsche Märkte geschlossen

HP Inc. (HPQ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,23+0,45 (+1,22%)
Ab 12:38PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ220520C000200002021-12-30 4:45PM EDT20.0017.8518.8019.200.00-1555583.01%
HPQ220520C000220002021-11-24 10:36AM EDT22.0012.8715.6516.050.00-60362.89%
HPQ220520C000230002021-11-10 8:00AM EDT23.004.9013.5013.550.00--500.00%
HPQ220520C000240002021-11-24 10:36AM EDT24.0010.9713.7513.900.00-63310.94%
HPQ220520C000250002021-12-29 11:16AM EDT25.0013.4013.9014.100.00-3071423.05%
HPQ220520C000260002021-12-08 3:52PM EDT26.0011.1412.9013.150.00-577397.07%
HPQ220520C000270002021-12-23 11:23AM EDT27.0011.1911.7512.350.00-448371.68%
HPQ220520C000280002021-12-27 2:19PM EDT28.0010.3911.0011.200.00-271349.02%
HPQ220520C000290002021-12-20 11:10AM EDT29.007.859.5510.300.00-218307.81%
HPQ220520C000300002022-01-05 12:02PM EDT30.009.608.659.35+0.98+11.37%10337288.48%
HPQ220520C000310002021-12-16 3:49PM EDT31.006.608.308.500.00-5368293.16%
HPQ220520C000320002022-01-04 3:03PM EDT32.007.787.057.650.00-4131263.28%
HPQ220520C000330002022-01-03 3:36PM EDT33.006.076.556.800.00-10112259.18%
HPQ220520C000340002021-11-30 1:34PM EDT34.003.565.205.350.00-296206.25%
HPQ220520C000350002022-01-05 10:30AM EDT35.006.105.155.30+0.65+11.93%9593238.77%
HPQ220520C000360002022-01-04 2:06PM EDT36.004.854.454.60+0.05+1.04%10401227.54%
HPQ220520C000370002022-01-05 11:52AM EDT37.004.103.854.00-0.05-1.20%20270220.41%
HPQ220520C000380002022-01-05 3:02PM EDT38.003.753.253.40+0.25+7.14%1131211.04%
HPQ220520C000390002022-01-05 4:59PM EDT39.002.832.793.05-0.25-8.12%339210.65%
HPQ220520C000400002022-01-05 3:14PM EDT40.002.602.262.60-0.05-1.89%91,710202.93%
HPQ220520C000410002022-01-03 12:06PM EDT41.001.641.942.340.00-237204.59%
HPQ220520C000420002022-01-05 10:37AM EDT42.001.901.581.79+0.40+26.67%24193.95%
HPQ220520C000430002021-12-27 1:25PM EDT43.001.281.321.470.00-434190.82%
HPQ220520C000440002021-12-22 3:03PM EDT44.000.911.061.260.00-2032189.06%
HPQ220520C000450002022-01-05 4:58PM EDT45.000.800.821.05-0.10-11.11%1095185.55%
HPQ220520C000500002021-12-22 1:07PM EDT50.000.300.300.440.00-1072184.96%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HPQ220520P000200002021-12-01 11:52AM EDT20.000.140.000.270.00-820296.09%
HPQ220520P000210002021-11-22 11:11AM EDT21.000.260.010.170.00-1218256.25%
HPQ220520P000220002021-10-21 10:53AM EDT22.000.500.310.390.00-37312.89%
HPQ220520P000230002021-11-10 8:00AM EDT23.001.070.000.450.00-516262.89%
HPQ220520P000240002022-01-04 1:05PM EDT24.000.100.010.300.00-247225.00%
HPQ220520P000250002021-12-22 3:16PM EDT25.000.280.080.220.00-4098205.86%
HPQ220520P000260002022-01-04 1:59PM EDT26.000.180.030.490.00-163213.28%
HPQ220520P000270002021-12-03 3:54PM EDT27.000.680.260.460.00-191,038212.11%
HPQ220520P000280002022-01-05 11:20AM EDT28.000.250.250.330.00-119182.42%
HPQ220520P000290002021-12-08 2:43PM EDT29.000.850.340.410.00-4541176.95%
HPQ220520P000300002021-12-27 1:04PM EDT30.000.660.420.510.00-363169.53%
HPQ220520P000310002021-12-27 10:30AM EDT31.000.860.530.690.00-121,867165.82%
HPQ220520P000320002021-12-10 1:36PM EDT32.001.570.700.810.00-250159.18%
HPQ220520P000330002021-11-18 11:36AM EDT33.004.251.581.960.00-517213.28%
HPQ220520P000340002022-01-04 2:35PM EDT34.001.091.091.300.00-429149.61%
HPQ220520P000350002022-01-05 3:42PM EDT35.001.361.351.510.00-3530141.41%
HPQ220520P000360002022-01-05 3:37PM EDT36.001.601.701.82-0.52-24.53%18136.04%
HPQ220520P000370002021-12-28 11:05AM EDT37.002.522.072.340.00-214133.89%
HPQ220520P000380002021-12-30 3:18PM EDT38.003.202.492.670.00-1368123.83%
HPQ220520P000400002021-12-09 12:16PM EDT40.005.853.503.700.00-515105.66%
HPQ220520P000420002021-12-16 1:07PM EDT42.006.704.805.000.00-111274.22%
HPQ220520P000430002021-12-28 2:15PM EDT43.006.505.555.950.00--491.80%
HPQ220520P000440002021-12-28 3:44PM EDT44.007.306.256.450.00-29310.00%
HPQ220520P000450002021-12-29 1:35PM EDT45.007.856.407.750.00-100.00%