Deutsche Märkte schließen in 8 Stunden 20 Minuten
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.322,50 +13,90 (+0,60%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.744,85 +827,56 (+1,40%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HPQ240517C00032000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HPQ240524C00032000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HPQ240531C00032000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ240607C00032000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ240621C00032000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HPQ240719C00032000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HPQ240816C00032000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ240920C00032000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HPQ241115C00032000 | 2024-05-03 2:45PM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HPQ241220C00032000 | 2024-05-02 2:09PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HPQ250117C00032000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| HPQ250620C00032000 | 2024-05-01 12:32PM EDT | 2025-06-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 27.52% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00032000 | 2024-04-29 10:43AM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HPQ240524P00032000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240621P00032000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 67.97% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 4.25 | 4.40 | 0.00 | - | 1 | 16 | 26.00% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | - | 4 | 4 | 24.32% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 29.19% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 27.49% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 24.93% |
