Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
38.732,97 +496,90 (+1,30%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.047,84 -604,14 (-1,01%) CMC Crypto 200
1.361,55 +48,93 (+3,73%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00022000 | 2024-05-02 3:30PM EDT | 22.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510C00024000 | 2024-05-02 9:55AM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510C00024500 | 2024-05-02 11:54AM EDT | 24.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510C00026500 | 2024-05-01 11:25AM EDT | 26.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HPQ240510C00027500 | 2024-05-02 12:40PM EDT | 27.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HPQ240510C00028000 | 2024-05-06 1:51PM EDT | 28.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| HPQ240510C00028500 | 2024-05-06 2:58PM EDT | 28.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| HPQ240510C00029000 | 2024-05-06 3:56PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| HPQ240510C00029500 | 2024-05-06 2:45PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| HPQ240510C00030000 | 2024-05-06 10:18AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HPQ240510C00030500 | 2024-05-06 10:30AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HPQ240510C00031000 | 2024-05-06 3:02PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HPQ240510C00033000 | 2024-05-06 9:56AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 124.22% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 226.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HPQ240510P00026500 | 2024-05-02 9:59AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HPQ240510P00027000 | 2024-05-03 12:03PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HPQ240510P00027500 | 2024-05-06 3:59PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| HPQ240510P00028000 | 2024-05-06 3:59PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| HPQ240510P00028500 | 2024-05-06 3:46PM EDT | 28.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| HPQ240510P00029000 | 2024-05-06 11:16AM EDT | 29.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240510P00031000 | 2024-05-03 1:08PM EDT | 31.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240510P00031500 | 2024-05-03 1:08PM EDT | 31.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HPQ240510P00032000 | 2024-04-29 10:43AM EDT | 32.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510P00032500 | 2024-04-29 11:31AM EDT | 32.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510P00033000 | 2024-05-01 11:25AM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240510P00033500 | 2024-05-03 1:08PM EDT | 33.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ240510P00034000 | 2024-04-29 11:31AM EDT | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
