Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.969,81 -150,59 (-0,24%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
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 | 2024-04-15 12:30PM EDT | 22.00 | 6.35 | 5.55 | 5.90 | 0.00 | - | - | 28 | 126.56% |
| HPQ240426C00024000 | 2024-04-17 3:12PM EDT | 24.00 | 3.70 | 2.92 | 4.75 | 0.00 | - | - | 8 | 112.11% |
| HPQ240426C00026000 | 2024-04-16 10:59AM EDT | 26.00 | 1.77 | 1.41 | 1.94 | 0.00 | - | 1 | 18 | 76.56% |
| HPQ240426C00027000 | 2024-04-22 1:27PM EDT | 27.00 | 0.88 | 0.68 | 0.93 | 0.00 | - | 3 | 106 | 46.29% |
| HPQ240426C00027500 | 2024-04-23 1:03PM EDT | 27.50 | 0.43 | 0.35 | 0.38 | -0.09 | -17.31% | 6 | 265 | 25.00% |
| HPQ240426C00028000 | 2024-04-23 3:10PM EDT | 28.00 | 0.18 | 0.12 | 0.15 | -0.01 | -5.26% | 52 | 440 | 24.61% |
| HPQ240426C00028500 | 2024-04-23 3:58PM EDT | 28.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 20 | 127 | 26.95% |
| HPQ240426C00029000 | 2024-04-23 2:55PM EDT | 29.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 4 | 939 | 30.86% |
| HPQ240426C00029500 | 2024-04-22 9:30AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 59 | 35.94% |
| HPQ240426C00030000 | 2024-04-22 3:46PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 175 | 52.73% |
| HPQ240426C00030500 | 2024-04-15 10:03AM EDT | 30.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 54.69% |
| HPQ240426C00031000 | 2024-04-23 9:34AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 415 | 51.56% |
| HPQ240426C00032000 | 2024-04-11 1:38PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 73.44% |
| HPQ240426C00033000 | 2024-04-16 2:08PM EDT | 33.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 12 | 17 | 122.27% |
| HPQ240426C00034000 | 2024-04-01 10:13AM EDT | 34.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 109.38% |
| HPQ240426C00035000 | 2024-03-22 12:34PM EDT | 35.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 60 | 91 | 227.34% |
| HPQ240426C00036000 | 2024-04-08 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 164.84% |
| HPQ240426C00037000 | 2024-03-15 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 142.19% |
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 | 0.42 | 0.00 | - | - | 1 | 171.09% |
| HPQ240426P00025000 | 2024-04-19 12:53PM EDT | 25.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 102.34% |
| HPQ240426P00026000 | 2024-04-19 10:58AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 39.06% |
| HPQ240426P00026500 | 2024-04-22 11:27AM EDT | 26.50 | 0.03 | 0.00 | 0.18 | -0.01 | -25.00% | 1 | 27 | 52.15% |
| HPQ240426P00027000 | 2024-04-23 11:49AM EDT | 27.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 5 | 787 | 25.39% |
| HPQ240426P00027500 | 2024-04-23 2:38PM EDT | 27.50 | 0.13 | 0.14 | 0.19 | -0.07 | -35.00% | 29 | 277 | 23.05% |
| HPQ240426P00028000 | 2024-04-23 3:29PM EDT | 28.00 | 0.37 | 0.42 | 0.47 | -0.03 | -7.50% | 21 | 475 | 23.63% |
| HPQ240426P00028500 | 2024-04-23 12:23PM EDT | 28.50 | 0.91 | 0.65 | 0.93 | +0.15 | +19.74% | 2 | 5 | 32.42% |
| HPQ240426P00029000 | 2024-04-23 12:23PM EDT | 29.00 | 1.50 | 1.09 | 1.39 | +0.32 | +27.12% | 2 | 108 | 37.11% |
| HPQ240426P00029500 | 2024-04-22 12:11PM EDT | 29.50 | 1.81 | 0.88 | 2.48 | 0.00 | - | 2 | 10 | 115.43% |
| HPQ240426P00030000 | 2024-04-19 3:48PM EDT | 30.00 | 2.21 | 1.86 | 2.82 | 0.00 | - | 3 | 57 | 111.91% |
| HPQ240426P00031000 | 2024-04-18 10:16AM EDT | 31.00 | 3.25 | 2.85 | 4.40 | 0.00 | - | 2 | 4 | 110.94% |
| HPQ240426P00032000 | 2024-03-12 11:44AM EDT | 32.00 | 1.80 | 3.15 | 3.25 | 0.00 | - | - | 3 | 0.00% |
| HPQ240426P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 4.55 | 3.80 | 4.90 | 0.00 | - | - | 0 | 96.09% |
| HPQ240426P00033000 | 2024-04-02 3:59PM EDT | 33.00 | 3.40 | 4.45 | 5.40 | 0.00 | - | 1 | 0 | 103.13% |
| HPQ240426P00037000 | 2024-04-17 10:52AM EDT | 37.00 | 9.15 | 8.45 | 9.45 | 0.00 | - | - | 0 | 169.53% |
