Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
17.950,52 +18,35 (+0,10%) Euro Stoxx 50
4.905,33 -15,89 (-0,32%) Dow Jones 30
38.139,22 +235,93 (+0,62%) Gold
2.297,20 -13,80 (-0,60%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.912,02 +996,84 (+1,85%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00030000 | 2024-05-01 12:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 198 | 12.50% |
| HPQ240517C00030000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 4,319 | 12.50% |
| HPQ240524C00030000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1,566 | 6.25% |
| HPQ240531C00030000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 18 | 289 | 6.25% |
| HPQ240607C00030000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 6.25% |
| HPQ240621C00030000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 338 | 7,183 | 6.25% |
| HPQ240719C00030000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 44 | 835 | 3.13% |
| HPQ240816C00030000 | 2024-05-01 3:10PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 408 | 3.13% |
| HPQ240920C00030000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 482 | 1,203 | 3.13% |
| HPQ241115C00030000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| HPQ241220C00030000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 30 | 100 | 3.13% |
| HPQ250117C00030000 | 2024-04-30 1:15PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 2,368 | 3.13% |
| HPQ250620C00030000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 1.56% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 1.56% |
| HPQ260116C00030000 | 2024-04-26 10:53AM EDT | 2026-01-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,186 | 1.56% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00030000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| HPQ240517P00030000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,217 | 0.00% |
| HPQ240524P00030000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HPQ240531P00030000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HPQ240607P00030000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HPQ240621P00030000 | 2024-05-01 12:06PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3,169 | 0.00% |
| HPQ240719P00030000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 0.00% |
| HPQ240920P00030000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 46 | 180 | 0.00% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 80 | 0.00% |
| HPQ241220P00030000 | 2024-04-16 10:01AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 0.00% |
| HPQ250117P00030000 | 2024-04-30 2:01PM EDT | 2025-01-17 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6,413 | 0.00% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 2025-06-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 2025-12-19 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 94 | 25.59% |
| HPQ260116P00030000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 0.00% |
| HPQ261218P00030000 | 2024-04-29 3:25PM EDT | 2026-12-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
