Deutsche Märkte öffnen in 8 Stunden 37 Minuten
Nikkei 225
27.382,56 +19,76 (+0,07%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.944,46 +625,39 (+2,93%) CMC Crypto 200
526,66 +9,65 (+1,87%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Strike:25.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230203C00025000 | 2023-01-23 1:19PM EST | 2023-02-03 | 3.79 | 3.60 | 4.55 | 0.00 | - | 1 | 0 | 118.16% |
| HPQ230210C00025000 | 2023-01-20 2:33PM EST | 2023-02-10 | 3.00 | 4.25 | 4.50 | 0.00 | - | 10 | 10 | 63.28% |
| HPQ230217C00025000 | 2023-01-27 10:58AM EST | 2023-02-17 | 4.33 | 4.20 | 4.45 | +0.58 | +15.47% | 5 | 525 | 57.42% |
| HPQ230303C00025000 | 2023-01-23 1:13PM EST | 2023-03-03 | 4.08 | 2.72 | 6.20 | 0.00 | - | 6 | 8 | 113.09% |
| HPQ230317C00025000 | 2023-01-26 3:31PM EST | 2023-03-17 | 4.25 | 4.45 | 4.70 | +4.25 | - | - | 20 | 47.85% |
| HPQ230519C00025000 | 2023-01-12 10:26AM EST | 2023-05-19 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 114 | 38.53% |
| HPQ230616C00025000 | 2023-01-25 10:32AM EST | 2023-06-16 | 4.25 | 5.05 | 5.20 | 0.00 | - | 1 | 132 | 38.28% |
| HPQ230818C00025000 | 2023-01-27 12:05PM EST | 2023-08-18 | 5.50 | 5.35 | 5.55 | +0.45 | +8.91% | 5 | 137 | 37.06% |
| HPQ240119C00025000 | 2023-01-26 12:33PM EST | 2024-01-19 | 5.75 | 6.10 | 6.35 | 0.00 | - | 2 | 127 | 36.50% |
| HPQ250117C00025000 | 2023-01-26 9:36AM EST | 2025-01-17 | 7.20 | 7.05 | 7.80 | 0.00 | - | 2 | 83 | 36.15% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230203P00025000 | 2023-01-27 11:37AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 125 | 50.00% |
| HPQ230210P00025000 | 2023-01-23 12:04PM EST | 2023-02-10 | 0.04 | 0.02 | 0.07 | 0.00 | - | 12 | 57 | 53.13% |
| HPQ230217P00025000 | 2023-01-27 2:44PM EST | 2023-02-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 1,296 | 38.28% |
| HPQ230224P00025000 | 2023-01-27 2:55PM EST | 2023-02-24 | 0.07 | 0.06 | 0.11 | -0.07 | -50.00% | 9 | 305 | 41.02% |
| HPQ230303P00025000 | 2023-01-25 2:12PM EST | 2023-03-03 | 0.22 | 0.11 | 0.26 | 0.00 | - | 3 | 17 | 46.39% |
| HPQ230310P00025000 | 2023-01-26 1:27PM EST | 2023-03-10 | 0.26 | 0.18 | 0.25 | +0.26 | - | - | 1 | 41.70% |
| HPQ230317P00025000 | 2023-01-27 12:56PM EST | 2023-03-17 | 0.24 | 0.24 | 0.27 | -0.10 | -29.41% | 1 | 263 | 39.55% |
| HPQ230421P00025000 | 2023-01-27 1:57PM EST | 2023-04-21 | 0.40 | 0.40 | 0.43 | -0.10 | -20.00% | 10 | 137 | 35.25% |
| HPQ230519P00025000 | 2023-01-27 10:11AM EST | 2023-05-19 | 0.56 | 0.53 | 0.57 | -0.06 | -9.68% | 2 | 673 | 33.94% |
| HPQ230616P00025000 | 2023-01-27 3:28PM EST | 2023-06-16 | 0.77 | 0.77 | 0.81 | -0.17 | -18.09% | 77 | 414 | 35.23% |
| HPQ230818P00025000 | 2023-01-26 10:40AM EST | 2023-08-18 | 1.16 | 0.99 | 1.08 | 0.00 | - | 25 | 184 | 33.47% |
| HPQ240119P00025000 | 2023-01-27 1:34PM EST | 2024-01-19 | 1.73 | 1.74 | 1.79 | -0.18 | -9.42% | 2,132 | 3,443 | 33.05% |
| HPQ250117P00025000 | 2023-01-27 1:35PM EST | 2025-01-17 | 2.97 | 2.71 | 3.10 | -0.68 | -18.63% | 1 | 116 | 32.81% |
