La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 803,10 +40,83 (+0,07 %)
Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240621C00005000 | 2024-01-11 2:15PM EDT | 5.00 | 11.40 | 10.40 | 10.60 | 0.00 | - | 2 | 0 | 0.00% |
| HPE240621C00008000 | 2024-06-05 9:45AM EDT | 8.00 | 12.11 | 13.40 | 15.00 | 0.00 | - | 1 | 0 | 653.13% |
| HPE240621C00009000 | 2024-06-03 9:39AM EDT | 9.00 | 8.85 | 11.10 | 14.10 | 0.00 | - | 1 | 1 | 50.00% |
| HPE240621C00010000 | 2024-04-29 10:05AM EDT | 10.00 | 7.10 | 6.70 | 8.60 | 0.00 | - | 2 | 20 | 0.00% |
| HPE240621C00013000 | 2024-06-12 11:31AM EDT | 13.00 | 7.50 | 8.50 | 8.70 | 0.00 | - | 2 | 114 | 50.00% |
| HPE240621C00014000 | 2024-06-05 9:43AM EDT | 14.00 | 6.00 | 7.40 | 7.70 | 0.00 | - | 1 | 7 | 207.81% |
| HPE240621C00015000 | 2024-06-13 3:00PM EDT | 15.00 | 6.82 | 6.50 | 6.70 | 0.00 | - | 3 | 1,515 | 50.00% |
| HPE240621C00015500 | 2024-06-05 10:36AM EDT | 15.50 | 4.20 | 6.00 | 6.20 | 0.00 | - | 20 | 3 | 50.00% |
| HPE240621C00016000 | 2024-06-11 3:59PM EDT | 16.00 | 4.50 | 5.50 | 5.70 | 0.00 | - | 1 | 60 | 50.00% |
| HPE240621C00016500 | 2024-06-10 9:31AM EDT | 16.50 | 3.72 | 5.00 | 5.20 | 0.00 | - | 3 | 177 | 50.00% |
| HPE240621C00017000 | 2024-06-14 3:57PM EDT | 17.00 | 4.61 | 4.50 | 4.70 | -0.27 | -5.53% | 33 | 20,562 | 50.00% |
| HPE240621C00017500 | 2024-06-14 2:19PM EDT | 17.50 | 4.00 | 4.00 | 4.20 | +0.39 | +10.80% | 8 | 1,673 | 50.00% |
| HPE240621C00018000 | 2024-06-14 3:47PM EDT | 18.00 | 3.60 | 3.50 | 3.70 | -0.20 | -5.26% | 149 | 14,318 | 50.00% |
| HPE240621C00018500 | 2024-06-14 3:00PM EDT | 18.50 | 3.00 | 3.00 | 3.20 | -0.09 | -2.91% | 15 | 2,425 | 91.02% |
| HPE240621C00019000 | 2024-06-14 1:58PM EDT | 19.00 | 2.50 | 2.50 | 2.70 | -0.30 | -10.71% | 35 | 8,561 | 78.91% |
| HPE240621C00019500 | 2024-06-14 3:24PM EDT | 19.50 | 1.97 | 2.00 | 2.25 | -0.28 | -12.44% | 11 | 2,359 | 75.78% |
| HPE240621C00020000 | 2024-06-14 3:46PM EDT | 20.00 | 1.58 | 1.60 | 1.70 | -0.22 | -12.22% | 3,121 | 53,791 | 54.69% |
| HPE240621C00020500 | 2024-06-14 3:51PM EDT | 20.50 | 1.15 | 1.15 | 1.35 | -0.25 | -17.86% | 1,938 | 6,370 | 61.33% |
| HPE240621C00021000 | 2024-06-14 3:56PM EDT | 21.00 | 0.94 | 0.90 | 0.95 | -0.16 | -14.55% | 1,929 | 11,117 | 52.93% |
| HPE240621C00021500 | 2024-06-14 3:59PM EDT | 21.50 | 0.70 | 0.65 | 0.70 | -0.15 | -17.65% | 4,438 | 4,113 | 56.64% |
| HPE240621C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 0.53 | 0.50 | 0.55 | -0.12 | -18.46% | 15,599 | 15,824 | 63.48% |
| HPE240621C00022500 | 2024-06-14 3:57PM EDT | 22.50 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 3,652 | 3,373 | 70.51% |
| HPE240621C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 5,537 | 13,585 | 74.41% |
| HPE240621C00023500 | 2024-06-14 3:41PM EDT | 23.50 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 3,037 | 7,685 | 80.86% |
| HPE240621C00024000 | 2024-06-14 3:27PM EDT | 24.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2,067 | 10,951 | 82.23% |
| HPE240621C00024500 | 2024-06-14 3:54PM EDT | 24.50 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 809 | 155 | 88.48% |
| HPE240621C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 5,019 | 17,681 | 97.66% |
| HPE240621C00025500 | 2024-06-14 1:36PM EDT | 25.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 150 | 9,763 | 97.27% |
| HPE240621C00026000 | 2024-06-14 1:08PM EDT | 26.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 175 | 2,337 | 105.47% |
| HPE240621C00027000 | 2024-06-14 1:36PM EDT | 27.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 657 | 912 | 114.84% |
| HPE240621C00028000 | 2024-06-14 2:58PM EDT | 28.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 112 | 15 | 121.09% |
| HPE240621C00029000 | 2024-06-14 2:56PM EDT | 29.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1,973 | 50 | 133.59% |
| HPE240621C00030000 | 2024-06-14 3:53PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1,197 | 743 | 135.94% |
| HPE240621C00035000 | 2024-06-14 11:16AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 18 | 334 | 167.19% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240621P00010000 | 2023-12-15 1:30PM EDT | 10.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 21 | 162 | 323.44% |
| HPE240621P00012500 | 2024-06-03 11:38AM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 200.00% |
| HPE240621P00013000 | 2024-06-12 9:40AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8,452 | 187.50% |
| HPE240621P00013500 | 2024-06-04 11:31AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 175.00% |
| HPE240621P00014000 | 2024-06-05 3:35PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 79 | 99 | 162.50% |
| HPE240621P00014500 | 2024-06-07 12:22PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 87 | 151.56% |
| HPE240621P00015000 | 2024-06-13 2:01PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,945 | 140.63% |
| HPE240621P00015500 | 2024-06-05 1:03PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 267 | 128.13% |
| HPE240621P00016000 | 2024-06-14 11:28AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 2,804 | 118.75% |
| HPE240621P00016500 | 2024-06-14 9:53AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 408 | 107.81% |
| HPE240621P00017000 | 2024-06-13 1:56PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11,355 | 20,458 | 96.88% |
| HPE240621P00017500 | 2024-06-12 12:38PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 959 | 87.50% |
| HPE240621P00018000 | 2024-06-13 10:52AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,230 | 77.34% |
| HPE240621P00018500 | 2024-06-11 11:42AM EDT | 18.50 | 0.10 | 0.00 | 0.05 | +0.08 | +400.00% | 2 | 1,281 | 67.19% |
| HPE240621P00019000 | 2024-06-14 2:44PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 21 | 1,913 | 66.41% |
| HPE240621P00019500 | 2024-06-14 12:32PM EDT | 19.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 507 | 3,985 | 55.47% |
| HPE240621P00020000 | 2024-06-14 3:41PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 398 | 2,994 | 58.59% |
| HPE240621P00020500 | 2024-06-14 3:45PM EDT | 20.50 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 194 | 2,467 | 55.27% |
| HPE240621P00021000 | 2024-06-14 3:55PM EDT | 21.00 | 0.43 | 0.35 | 0.45 | +0.07 | +19.44% | 558 | 3,124 | 60.35% |
| HPE240621P00021500 | 2024-06-14 3:56PM EDT | 21.50 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 2,446 | 2,461 | 67.97% |
| HPE240621P00022000 | 2024-06-14 3:51PM EDT | 22.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 582 | 162 | 70.31% |
| HPE240621P00022500 | 2024-06-14 1:00PM EDT | 22.50 | 1.50 | 1.30 | 1.45 | +0.20 | +15.38% | 152 | 114 | 75.39% |
| HPE240621P00023000 | 2024-06-14 12:05PM EDT | 23.00 | 1.90 | 1.75 | 2.15 | +0.25 | +15.15% | 57 | 20 | 97.66% |
| HPE240621P00023500 | 2024-06-14 10:10AM EDT | 23.50 | 2.60 | 2.20 | 2.65 | +0.38 | +17.12% | 7 | 7 | 108.79% |
| HPE240621P00024000 | 2024-06-06 10:55AM EDT | 24.00 | 4.60 | 2.60 | 3.10 | 0.00 | - | - | 3 | 113.09% |
| HPE240621P00025000 | 2024-06-06 9:49AM EDT | 25.00 | 5.50 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 116.41% |
| HPE240621P00025500 | 2024-06-11 2:19PM EDT | 25.50 | 5.20 | 4.00 | 4.80 | 0.00 | - | - | 1 | 151.95% |
