Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.100,84 -1.881,75 (-3,04%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00030000 | 2024-04-24 2:07PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 16 | 175 | 51.56% |
| HPQ240503C00030000 | 2024-04-24 1:35PM EDT | 2024-05-03 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 47 | 60 | 30.86% |
| HPQ240510C00030000 | 2024-04-24 11:31AM EDT | 2024-05-10 | 0.15 | 0.01 | 0.24 | +0.10 | +200.00% | 21 | 70 | 35.35% |
| HPQ240517C00030000 | 2024-04-24 2:29PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.21 | +0.06 | +60.00% | 15 | 4,299 | 28.22% |
| HPQ240524C00030000 | 2024-04-24 2:07PM EDT | 2024-05-24 | 0.33 | 0.09 | 0.55 | -0.07 | -17.50% | 43 | 50 | 37.99% |
| HPQ240531C00030000 | 2024-04-24 3:34PM EDT | 2024-05-31 | 0.51 | 0.09 | 0.91 | +0.15 | +41.67% | 83 | 98 | 45.31% |
| HPQ240621C00030000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.68 | +0.17 | +35.42% | 168 | 7,167 | 30.81% |
| HPQ240719C00030000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.82 | +0.08 | +11.11% | 216 | 834 | 28.17% |
| HPQ240816C00030000 | 2024-04-24 12:02PM EDT | 2024-08-16 | 1.13 | 0.96 | 1.02 | +0.31 | +37.80% | 100 | 410 | 27.93% |
| HPQ240920C00030000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 1.44 | 1.26 | 1.31 | +0.34 | +30.91% | 30 | 853 | 28.66% |
| HPQ241115C00030000 | 2024-04-22 2:59PM EDT | 2024-11-15 | 1.46 | 1.38 | 2.11 | 0.00 | - | 1 | 2 | 34.13% |
| HPQ241220C00030000 | 2024-04-24 1:30PM EDT | 2024-12-20 | 1.89 | 1.61 | 2.12 | +0.19 | +11.18% | 2 | 59 | 31.67% |
| HPQ250117C00030000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 2.00 | 1.75 | 2.27 | +0.19 | +10.50% | 53 | 2,302 | 31.54% |
| HPQ250620C00030000 | 2024-04-23 11:43AM EDT | 2025-06-20 | 2.61 | 2.14 | 3.80 | 0.00 | - | 82 | 178 | 37.84% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.99 | 2.55 | 3.70 | 0.00 | - | 1 | 504 | 30.95% |
| HPQ260116C00030000 | 2024-04-09 12:30PM EDT | 2026-01-16 | 4.60 | 3.50 | 3.70 | 0.00 | - | 5 | 1,186 | 30.25% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 5.70 | 2.70 | 4.90 | 0.00 | - | 1 | 26 | 31.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00030000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 2.21 | 1.34 | 1.96 | 0.00 | - | 3 | 55 | 53.91% |
| HPQ240503P00030000 | 2024-04-23 10:52AM EDT | 2024-05-03 | 2.28 | 0.62 | 2.04 | +0.06 | +2.70% | 2 | 13 | 37.89% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 2.28 | 1.50 | 2.90 | 0.00 | - | 2 | 13 | 71.78% |
| HPQ240517P00030000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 2.33 | 1.35 | 2.63 | +0.19 | +8.88% | 1 | 2,218 | 50.24% |
| HPQ240524P00030000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 2.32 | 1.88 | 2.34 | 0.00 | - | 2 | 4 | 34.03% |
| HPQ240531P00030000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 2.59 | 2.07 | 2.37 | 0.00 | - | 1 | 6 | 31.74% |
| HPQ240621P00030000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 2.34 | 2.25 | 4.50 | -0.42 | -15.22% | 81 | 3,223 | 74.73% |
| HPQ240719P00030000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 2.90 | 2.33 | 3.25 | 0.00 | - | 6 | 143 | 38.43% |
| HPQ240816P00030000 | 2024-04-16 12:01PM EDT | 2024-08-16 | 3.05 | 2.49 | 4.75 | 0.00 | - | 5 | 1,001 | 57.52% |
| HPQ240920P00030000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 3.23 | 2.81 | 3.15 | 0.00 | - | 110 | 134 | 27.81% |
| HPQ241115P00030000 | 2024-04-22 9:34AM EDT | 2024-11-15 | 3.45 | 3.15 | 4.30 | 0.00 | - | 23 | 24 | 37.62% |
| HPQ241220P00030000 | 2024-04-16 10:01AM EDT | 2024-12-20 | 3.75 | 3.40 | 4.55 | 0.00 | - | 4 | 133 | 37.54% |
| HPQ250117P00030000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 3.79 | 3.30 | 4.65 | 0.00 | - | 54 | 6,412 | 36.57% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 2025-06-20 | 3.73 | 3.15 | 4.35 | 0.00 | - | 3 | 3 | 26.69% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 2025-12-19 | 3.95 | 3.65 | 4.95 | 0.00 | - | 1 | 94 | 26.48% |
| HPQ260116P00030000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 5.00 | 4.75 | 5.00 | 0.00 | - | 2 | 890 | 26.22% |
| HPQ261218P00030000 | 2024-02-15 12:07PM EDT | 2026-12-18 | 5.30 | 2.55 | 7.50 | 0.00 | - | 2 | 5 | 34.96% |
