Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.558,27 -1.793,42 (-3,07%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00035000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 14,493 | 51.56% |
| HPQ240524C00035000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 62.11% |
| HPQ240621C00035000 | 2024-05-09 10:02AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.16 | 0.00 | - | 21 | 3,687 | 35.35% |
| HPQ240719C00035000 | 2024-05-09 1:25PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.26 | 0.00 | - | 4 | 15,279 | 31.40% |
| HPQ240816C00035000 | 2024-05-10 9:59AM EDT | 2024-08-16 | 0.34 | 0.16 | 0.35 | +0.24 | +240.00% | 30 | 635 | 29.10% |
| HPQ240920C00035000 | 2024-05-10 2:24PM EDT | 2024-09-20 | 0.50 | 0.47 | 1.28 | +0.17 | +51.52% | 9 | 133 | 41.92% |
| HPQ241115C00035000 | 2024-05-07 9:45AM EDT | 2024-11-15 | 0.54 | 0.73 | 0.79 | 0.00 | - | 4 | 66 | 28.32% |
| HPQ241220C00035000 | 2024-05-08 2:02PM EDT | 2024-12-20 | 0.85 | 0.94 | 0.99 | 0.00 | - | 1 | 1,338 | 28.69% |
| HPQ250117C00035000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 1.08 | 0.99 | 1.13 | 0.00 | - | 32 | 6,118 | 28.74% |
| HPQ250620C00035000 | 2024-05-09 12:33PM EDT | 2025-06-20 | 1.80 | 1.70 | 1.89 | +0.08 | +4.65% | 2 | 654 | 29.42% |
| HPQ251219C00035000 | 2024-05-08 12:31PM EDT | 2025-12-19 | 2.35 | 2.39 | 2.71 | 0.00 | - | 200 | 131 | 30.15% |
| HPQ260116C00035000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 3.05 | 2.41 | 3.20 | 0.00 | - | 4 | 2,385 | 32.70% |
| HPQ261218C00035000 | 2024-05-09 3:47PM EDT | 2026-12-18 | 4.10 | 3.50 | 3.90 | 0.00 | - | 1 | 191 | 29.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 2024-05-17 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 223.83% |
| HPQ240621P00035000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 5.85 | 4.25 | 6.70 | 0.00 | - | 2 | 1,005 | 77.88% |
| HPQ240719P00035000 | 2024-03-08 4:08PM EDT | 2024-07-19 | 4.85 | 4.05 | 7.85 | 0.00 | - | 1 | 1 | 84.11% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 2024-08-16 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 41.90% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 2024-09-20 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 41.77% |
| HPQ241115P00035000 | 2024-04-15 9:51AM EDT | 2024-11-15 | 6.55 | 5.70 | 7.95 | 0.00 | - | 2 | 127 | 52.64% |
| HPQ250117P00035000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 7.15 | 5.05 | 6.25 | 0.00 | - | 12 | 388 | 26.83% |
| HPQ250620P00035000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 7.55 | 5.95 | 8.40 | 0.00 | - | 2 | 3 | 39.65% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 2025-12-19 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 33.64% |
| HPQ260116P00035000 | 2024-03-21 9:56AM EDT | 2026-01-16 | 6.80 | 7.30 | 8.95 | 0.00 | - | 1 | 7 | 35.82% |
