Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.020,93 -365,16 (-0,95%) Gold
2.306,60 -51,10 (-2,17%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EDT. Markt geöffnet.
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 2024-05-17 | 2.96 | 3.20 | 3.30 | 0.00 | - | 2 | 22 | 45.12% |
| HPQ240524C00025000 | 2024-04-16 12:01PM EDT | 2024-05-24 | 3.07 | 3.25 | 3.45 | 0.00 | - | - | 1 | 47.75% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 3.00 | 3.45 | 3.55 | 0.00 | - | 4 | 476 | 36.52% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 3.55 | 3.65 | 0.00 | - | 3 | 223 | 32.32% |
| HPQ240816C00025000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 3.45 | 3.50 | 3.75 | 0.00 | - | 1 | 165 | 30.18% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 4.05 | 3.55 | 4.05 | 0.00 | - | 1 | 34 | 31.86% |
| HPQ241115C00025000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 4.40 | 4.20 | 4.35 | 0.00 | - | 31 | 38 | 31.49% |
| HPQ241220C00025000 | 2024-04-30 10:31AM EDT | 2024-12-20 | 4.65 | 4.45 | 4.50 | +0.45 | +10.71% | 1 | 54 | 31.08% |
| HPQ250117C00025000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 4.75 | 4.55 | 4.65 | 0.00 | - | 8 | 1,534 | 31.25% |
| HPQ250620C00025000 | 2024-04-26 11:21AM EDT | 2025-06-20 | 5.37 | 5.25 | 5.35 | 0.00 | - | 6 | 119 | 31.57% |
| HPQ251219C00025000 | 2024-04-24 12:17PM EDT | 2025-12-19 | 6.10 | 4.55 | 6.05 | 0.00 | - | 8 | 239 | 31.87% |
| HPQ260116C00025000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 6.17 | 5.90 | 6.10 | 0.00 | - | 1 | 73 | 31.53% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 2026-12-18 | 6.69 | 6.55 | 7.00 | 0.00 | - | 1 | 13 | 30.99% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.95 | 0.00 | - | - | 20 | 85.55% |
| HPQ240517P00025000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.14 | 0.00 | - | 200 | 341 | 43.95% |
| HPQ240524P00025000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 31.06% |
| HPQ240531P00025000 | 2024-04-29 11:50AM EDT | 2024-05-31 | 0.14 | 0.15 | 0.18 | 0.00 | - | 18 | 53 | 35.45% |
| HPQ240621P00025000 | 2024-04-29 11:50AM EDT | 2024-06-21 | 0.25 | 0.26 | 0.29 | 0.00 | - | 3 | 3,587 | 32.23% |
| HPQ240719P00025000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.38 | 0.00 | - | 1 | 179 | 28.81% |
| HPQ240816P00025000 | 2024-04-29 12:59PM EDT | 2024-08-16 | 0.43 | 0.44 | 0.48 | 0.00 | - | 2 | 249 | 27.30% |
| HPQ240920P00025000 | 2024-04-29 1:00PM EDT | 2024-09-20 | 0.68 | 0.69 | 0.73 | 0.00 | - | 2 | 270 | 28.66% |
| HPQ241115P00025000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 1.07 | 0.89 | 0.95 | 0.00 | - | 1 | 12 | 27.74% |
| HPQ241220P00025000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 1.13 | 1.13 | 1.18 | 0.00 | - | 1 | 129 | 28.76% |
| HPQ250117P00025000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 1.25 | 1.23 | 1.32 | 0.00 | - | 1 | 5,387 | 28.96% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 1.87 | 1.94 | 0.00 | - | 118 | 623 | 29.07% |
| HPQ251219P00025000 | 2024-04-17 3:58PM EDT | 2025-12-19 | 2.65 | 2.46 | 2.59 | 0.00 | - | 2 | 2,459 | 29.42% |
| HPQ260116P00025000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 2.65 | 2.50 | 2.64 | 0.00 | - | 10 | 236 | 29.15% |
| HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 2026-12-18 | 3.10 | 1.29 | 3.05 | 0.00 | - | 1 | 10 | 26.06% |
