Deutsche Märkte schließen in 5 Minuten
DAX
18.425,72 +250,51 (+1,38%) Euro Stoxx 50
5.012,70 +55,74 (+1,12%) Dow Jones 30
38.936,42 +84,15 (+0,22%) Gold
2.324,80 -6,40 (-0,27%) EUR/USD
1,0782 +0,0008 (+0,08%) Bitcoin EUR
59.242,00 +547,56 (+0,93%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Strike:25.00
Callsfür10. 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 | 3.60 | 4.30 | 0.00 | - | 2 | 22 | 87.70% |
| HPQ240524C00025000 | 2024-04-16 12:01PM EDT | 2024-05-24 | 3.07 | 3.60 | 3.90 | 0.00 | - | - | 1 | 55.08% |
| HPQ240621C00025000 | 2024-05-06 9:36AM EDT | 2024-06-21 | 3.55 | 3.80 | 3.90 | 0.00 | - | 1 | 476 | 40.92% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 3.85 | 3.95 | 0.00 | - | 3 | 223 | 33.79% |
| HPQ240816C00025000 | 2024-05-02 11:02AM EDT | 2024-08-16 | 3.40 | 3.95 | 4.55 | 0.00 | - | 2 | 166 | 42.53% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 4.05 | 4.20 | 4.30 | 0.00 | - | 1 | 34 | 32.03% |
| HPQ241115C00025000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 4.45 | 4.45 | 4.55 | 0.00 | - | 1 | 39 | 30.93% |
| HPQ241220C00025000 | 2024-05-07 10:25AM EDT | 2024-12-20 | 4.75 | 4.70 | 4.80 | +0.25 | +5.56% | 1 | 56 | 31.93% |
| HPQ250117C00025000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 4.75 | 4.75 | 4.90 | 0.00 | - | 8 | 1,539 | 31.42% |
| HPQ250620C00025000 | 2024-04-26 11:21AM EDT | 2025-06-20 | 5.37 | 5.50 | 5.60 | 0.00 | - | 6 | 119 | 31.74% |
| HPQ251219C00025000 | 2024-05-07 10:07AM EDT | 2025-12-19 | 6.20 | 5.50 | 8.30 | +0.10 | +1.64% | 4 | 239 | 47.78% |
| HPQ260116C00025000 | 2024-05-01 9:42AM EDT | 2026-01-16 | 5.79 | 6.15 | 6.30 | 0.00 | - | 4 | 73 | 31.28% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 2026-12-18 | 7.00 | 6.55 | 7.20 | +0.31 | +4.63% | 5 | 13 | 30.76% |
Putsfür10. 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 | 0.12 | 0.00 | - | - | 20 | 81.25% |
| HPQ240517P00025000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 21 | 348 | 50.78% |
| HPQ240524P00025000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 56.25% |
| HPQ240531P00025000 | 2024-05-01 10:16AM EDT | 2024-05-31 | 0.21 | 0.09 | 0.11 | 0.00 | - | 2 | 55 | 37.50% |
| HPQ240607P00025000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.22 | 0.10 | 0.13 | 0.00 | - | - | 2 | 34.77% |
| HPQ240621P00025000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 0.22 | 0.16 | 0.20 | 0.00 | - | 17 | 3,587 | 32.72% |
| HPQ240719P00025000 | 2024-05-07 10:22AM EDT | 2024-07-19 | 0.25 | 0.24 | 0.28 | -0.16 | -39.02% | 1 | 179 | 28.81% |
| HPQ240816P00025000 | 2024-04-29 12:59PM EDT | 2024-08-16 | 0.35 | 0.32 | 0.35 | -0.08 | -15.69% | 2 | 249 | 26.51% |
| HPQ240920P00025000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.74 | 0.54 | 0.58 | 0.00 | - | 4 | 270 | 27.98% |
| HPQ241115P00025000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 1.07 | 0.72 | 0.77 | 0.00 | - | 1 | 12 | 26.76% |
| HPQ241220P00025000 | 2024-05-01 1:32PM EDT | 2024-12-20 | 1.27 | 0.95 | 1.00 | 0.00 | - | 9 | 138 | 27.98% |
| HPQ250117P00025000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 1.27 | 1.05 | 1.10 | 0.00 | - | 5 | 5,387 | 27.74% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 1.71 | 1.78 | 0.00 | - | 118 | 623 | 28.78% |
| HPQ251219P00025000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 2.50 | 2.29 | 2.42 | 0.00 | - | 10 | 2,469 | 29.13% |
| HPQ260116P00025000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 2.65 | 2.36 | 2.47 | 0.00 | - | 10 | 236 | 28.86% |
| HPQ261218P00025000 | 2024-05-02 1:22PM EDT | 2026-12-18 | 3.49 | 2.98 | 3.40 | 0.00 | - | 25 | 35 | 29.04% |
