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
56.364,95 -1.647,51 (-2,84%)
HP Inc. (HPQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00028000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 3.05 | 0.94 | 2.97 | +1.51 | +98.05% | 5 | 331 | 137.11% |
| HPQ240517C00028000 | 2024-05-10 10:51AM EDT | 2024-05-17 | 1.85 | 1.59 | 1.86 | +0.16 | +9.47% | 2 | 2,391 | 40.04% |
| HPQ240524C00028000 | 2024-05-10 11:41AM EDT | 2024-05-24 | 1.81 | 1.44 | 1.94 | +0.13 | +7.74% | 10 | 92 | 34.47% |
| HPQ240531C00028000 | 2024-05-09 12:02PM EDT | 2024-05-31 | 1.89 | 2.09 | 2.22 | 0.00 | - | 1 | 53 | 41.21% |
| HPQ240607C00028000 | 2024-05-09 10:11AM EDT | 2024-06-07 | 2.07 | 1.92 | 4.10 | 0.00 | - | 3 | 7 | 62.79% |
| HPQ240614C00028000 | 2024-05-07 10:46AM EDT | 2024-06-14 | 1.51 | 2.18 | 2.38 | 0.00 | - | - | 1 | 37.35% |
| HPQ240621C00028000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.31 | 2.23 | 2.34 | +0.02 | +0.87% | 2 | 385 | 33.01% |
| HPQ240719C00028000 | 2024-05-10 9:41AM EDT | 2024-07-19 | 2.47 | 1.43 | 2.49 | +0.13 | +5.56% | 1 | 857 | 29.03% |
| HPQ240816C00028000 | 2024-05-09 10:01AM EDT | 2024-08-16 | 2.60 | 2.25 | 2.99 | 0.00 | - | 2 | 808 | 33.64% |
| HPQ240920C00028000 | 2024-05-09 3:07PM EDT | 2024-09-20 | 2.85 | 2.76 | 3.10 | 0.00 | - | 16 | 179 | 30.59% |
| HPQ241115C00028000 | 2024-05-09 10:50AM EDT | 2024-11-15 | 3.25 | 2.29 | 5.00 | 0.00 | - | 5 | 272 | 49.41% |
| HPQ241220C00028000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.60 | 2.72 | 5.45 | +0.05 | +1.41% | 5 | 76 | 50.54% |
| HPQ250620C00028000 | 2024-05-09 3:42PM EDT | 2025-06-20 | 4.55 | 2.16 | 5.25 | 0.00 | - | 1 | 141 | 35.88% |
| HPQ261218C00028000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 6.04 | 5.15 | 6.90 | 0.00 | - | 1 | 20 | 32.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00028000 | 2024-05-10 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 740 | 53.13% |
| HPQ240517P00028000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 2,583 | 29.49% |
| HPQ240524P00028000 | 2024-05-10 1:25PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 1 | 73 | 24.41% |
| HPQ240531P00028000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.38 | -0.07 | -16.67% | 166 | 387 | 36.04% |
| HPQ240607P00028000 | 2024-05-09 11:59AM EDT | 2024-06-07 | 0.40 | 0.37 | 0.41 | -0.06 | -13.04% | 1 | 14 | 32.52% |
| HPQ240614P00028000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.59 | 0.48 | 0.93 | 0.00 | - | 5 | 8 | 45.65% |
| HPQ240621P00028000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.56 | -0.08 | -12.70% | 24 | 367 | 31.25% |
| HPQ240719P00028000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 0.70 | 0.66 | 0.70 | -0.12 | -14.63% | 4 | 246 | 27.49% |
| HPQ240816P00028000 | 2024-05-10 12:49PM EDT | 2024-08-16 | 0.82 | 0.79 | 0.85 | -0.07 | -7.87% | 2 | 402 | 26.07% |
| HPQ240920P00028000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 1.74 | 1.14 | 1.18 | 0.00 | - | 2 | 113 | 27.54% |
| HPQ241115P00028000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 1.46 | 1.36 | 2.34 | 0.00 | - | 30 | 40 | 37.74% |
| HPQ241220P00028000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 2.51 | 1.64 | 2.30 | 0.00 | - | 25 | 847 | 34.23% |
| HPQ250620P00028000 | 2024-02-28 12:00PM EDT | 2025-06-20 | 3.00 | 2.30 | 2.67 | 0.00 | - | 1 | 149 | 28.61% |
| HPQ261218P00028000 | 2024-05-06 1:26PM EDT | 2026-12-18 | 4.66 | 2.32 | 4.30 | 0.00 | - | 1 | 4 | 27.75% |
