Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,20 +8,70 (+0,37%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.872,36 -541,62 (-0,90%)
HP Inc. (HPQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00032000 | 2024-04-11 1:38PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 135.94% |
| HPQ240503C00032000 | 2024-04-15 10:09AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 59.77% |
| HPQ240510C00032000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 53 | 53.52% |
| HPQ240517C00032000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 11 | 3,543 | 31.64% |
| HPQ240524C00032000 | 2024-04-16 12:57PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 116 | 31.84% |
| HPQ240531C00032000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 0.13 | 0.14 | 0.25 | 0.00 | - | 4 | 11 | 38.67% |
| HPQ240621C00032000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 16 | 12,030 | 30.76% |
| HPQ240719C00032000 | 2024-04-26 9:48AM EDT | 2024-07-19 | 0.38 | 0.30 | 0.33 | +0.05 | +15.15% | 40 | 922 | 27.59% |
| HPQ240816C00032000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 0.50 | 0.43 | 0.46 | 0.00 | - | 1 | 721 | 27.00% |
| HPQ240920C00032000 | 2024-03-25 12:12PM EDT | 2024-09-20 | 1.55 | 0.71 | 0.78 | 0.00 | - | 5 | 15 | 29.40% |
| HPQ241115C00032000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 1.06 | 0.96 | 1.01 | 0.00 | - | 10 | 403 | 28.27% |
| HPQ241220C00032000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 1.25 | 1.15 | 2.44 | 0.00 | - | 3 | 804 | 42.97% |
| HPQ250117C00032000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 1.47 | 1.28 | 1.35 | 0.00 | - | 1 | 2,986 | 28.69% |
| HPQ250620C00032000 | 2024-04-16 10:12AM EDT | 2025-06-20 | 2.00 | 1.52 | 2.34 | 0.00 | - | 1 | 131 | 31.52% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 27.83% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 2.70 | 2.92 | 0.00 | - | 10 | 195 | 29.76% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 2.76 | 4.40 | 0.00 | - | 192 | 197 | 32.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00032000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 4.05 | 2.26 | 5.90 | 0.00 | - | 2 | 3 | 171.09% |
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 2024-05-17 | 3.85 | 3.30 | 5.90 | 0.00 | - | 12 | 94 | 68.07% |
| HPQ240621P00032000 | 2024-04-09 12:05PM EDT | 2024-06-21 | 3.05 | 4.20 | 6.20 | 0.00 | - | 1 | 997 | 58.35% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 61.74% |
| HPQ240816P00032000 | 2024-03-15 3:59PM EDT | 2024-08-16 | 2.77 | 3.85 | 4.20 | 0.00 | - | 271 | 285 | 20.41% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 3.00 | 6.10 | 0.00 | - | 1 | 16 | 49.71% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 4.70 | 4.00 | 5.35 | 0.00 | - | 59 | 62 | 32.84% |
| HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | - | 4 | 4 | 22.07% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 5.20 | 4.30 | 6.85 | 0.00 | - | 5 | 1,278 | 45.04% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 28.22% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 26.55% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 24.26% |
