La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 326,21 +54,68 (+0,09 %)
HP Inc. (HPQ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2024-05-16 3:37PM EDT | 18.00 | 13.15 | 16.00 | 20.25 | 0.00 | - | 54 | 66 | 315.53% |
| HPQ240621C00020000 | 2024-05-31 12:15PM EDT | 20.00 | 15.25 | 14.50 | 19.00 | +2.55 | +20.08% | 10 | 25 | 158.98% |
| HPQ240621C00022000 | 2024-05-30 12:33PM EDT | 22.00 | 17.35 | 12.20 | 16.85 | 0.00 | - | 40 | 42 | 92.97% |
| HPQ240621C00023000 | 2024-05-24 10:30AM EDT | 23.00 | 9.85 | 11.45 | 15.75 | 0.00 | - | 2 | 34 | 105.86% |
| HPQ240621C00024000 | 2024-05-28 1:51PM EDT | 24.00 | 9.20 | 10.40 | 14.90 | 0.00 | - | 6 | 10 | 105.27% |
| HPQ240621C00025000 | 2024-05-29 3:57PM EDT | 25.00 | 10.65 | 9.40 | 13.85 | +2.65 | +33.12% | 1 | 476 | 93.16% |
| HPQ240621C00025500 | 2024-05-28 10:27AM EDT | 25.50 | 7.85 | 8.95 | 13.50 | 0.00 | - | 38 | 38 | 100.98% |
| HPQ240621C00026000 | 2024-05-30 1:03PM EDT | 26.00 | 13.30 | 8.50 | 12.45 | 0.00 | - | 2 | 3 | 195.41% |
| HPQ240621C00026500 | 2024-05-28 10:22AM EDT | 26.50 | 6.85 | 8.00 | 11.95 | 0.00 | - | 27 | 28 | 188.38% |
| HPQ240621C00027000 | 2024-05-31 3:42PM EDT | 27.00 | 9.22 | 7.45 | 11.45 | -2.98 | -24.43% | 74 | 1,614 | 181.45% |
| HPQ240621C00027500 | 2024-05-24 11:24AM EDT | 27.50 | 5.45 | 6.95 | 10.95 | 0.00 | - | 3 | 3 | 174.61% |
| HPQ240621C00028000 | 2024-05-30 1:01PM EDT | 28.00 | 8.35 | 6.45 | 10.45 | -3.15 | -27.39% | 6 | 382 | 167.87% |
| HPQ240621C00028500 | 2024-05-29 10:50AM EDT | 28.50 | 4.90 | 5.95 | 9.95 | 0.00 | - | - | 7 | 161.18% |
| HPQ240621C00029000 | 2024-05-31 1:24PM EDT | 29.00 | 6.53 | 5.45 | 9.45 | -2.77 | -29.78% | 7 | 741 | 154.59% |
| HPQ240621C00029500 | 2024-05-30 12:29PM EDT | 29.50 | 9.91 | 4.95 | 8.95 | 0.00 | - | 2 | 27 | 148.05% |
| HPQ240621C00030000 | 2024-05-31 10:45AM EDT | 30.00 | 6.75 | 4.45 | 8.45 | -1.20 | -15.09% | 49 | 8,243 | 141.55% |
| HPQ240621C00030500 | 2024-05-23 2:25PM EDT | 30.50 | 2.63 | 3.95 | 7.95 | 0.00 | - | - | 61 | 135.11% |
| HPQ240621C00031000 | 2024-05-31 10:47AM EDT | 31.00 | 4.39 | 3.45 | 7.50 | -3.14 | -41.70% | 127 | 2,464 | 130.47% |
| HPQ240621C00031500 | 2024-05-30 12:47PM EDT | 31.50 | 7.84 | 2.95 | 6.00 | 0.00 | - | 7 | 95 | 87.11% |
| HPQ240621C00032000 | 2024-05-31 3:20PM EDT | 32.00 | 4.17 | 4.35 | 4.85 | -1.83 | -30.50% | 70 | 11,930 | 53.61% |
| HPQ240621C00032500 | 2024-05-30 1:56PM EDT | 32.50 | 6.41 | 2.03 | 5.95 | 0.00 | - | 104 | 1,093 | 109.57% |
| HPQ240621C00033000 | 2024-05-31 10:53AM EDT | 33.00 | 2.28 | 1.47 | 5.50 | -2.91 | -56.07% | 6 | 3,842 | 104.79% |
| HPQ240621C00033500 | 2024-05-31 3:03PM EDT | 33.50 | 2.76 | 1.25 | 5.00 | -1.79 | -39.34% | 138 | 1,346 | 98.34% |
| HPQ240621C00034000 | 2024-05-31 1:39PM EDT | 34.00 | 2.27 | 2.37 | 4.40 | -1.84 | -44.77% | 61 | 1,497 | 55.66% |
| HPQ240621C00034500 | 2024-05-31 12:34PM EDT | 34.50 | 1.25 | 1.94 | 2.46 | -4.30 | -77.48% | 260 | 969 | 35.50% |
| HPQ240621C00035000 | 2024-05-31 3:38PM EDT | 35.00 | 1.60 | 1.55 | 1.97 | -1.75 | -52.24% | 1,516 | 11,271 | 30.86% |
| HPQ240621C00035500 | 2024-05-31 3:58PM EDT | 35.50 | 1.39 | 1.35 | 1.65 | -1.34 | -49.08% | 371 | 147 | 31.25% |
| HPQ240621C00036000 | 2024-05-31 3:59PM EDT | 36.00 | 1.08 | 0.97 | 1.14 | -1.74 | -61.70% | 1,359 | 334 | 25.00% |
| HPQ240621C00037000 | 2024-05-31 4:00PM EDT | 37.00 | 0.66 | 0.66 | 1.13 | -1.11 | -62.71% | 2,355 | 3,957 | 38.87% |
| HPQ240621C00038000 | 2024-05-31 3:52PM EDT | 38.00 | 0.37 | 0.33 | 0.52 | -0.82 | -68.91% | 959 | 892 | 31.25% |
| HPQ240621C00039000 | 2024-05-31 3:20PM EDT | 39.00 | 0.18 | 0.19 | 0.24 | -0.67 | -78.82% | 282 | 1,798 | 29.00% |
| HPQ240621C00040000 | 2024-05-31 3:50PM EDT | 40.00 | 0.14 | 0.11 | 0.20 | -0.47 | -77.05% | 1,074 | 3,290 | 33.79% |
| HPQ240621C00041000 | 2024-05-31 11:18AM EDT | 41.00 | 0.05 | 0.05 | 0.13 | -0.35 | -87.50% | 11 | 430 | 35.55% |
| HPQ240621C00042000 | 2024-05-31 3:50PM EDT | 42.00 | 0.07 | 0.06 | 0.19 | -0.21 | -75.00% | 670 | 3,443 | 44.92% |
| HPQ240621C00045000 | 2024-05-31 12:44PM EDT | 45.00 | 0.02 | 0.01 | 0.25 | -0.13 | -86.67% | 6 | 167 | 55.27% |
| HPQ240621C00050000 | 2024-05-30 3:16PM EDT | 50.00 | 0.01 | 0.00 | 0.49 | -0.09 | -90.00% | 10 | 110 | 86.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 1 | 207 | 315.43% |
| HPQ240621P00018000 | 2024-05-30 11:58AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 243 | 106.25% |
| HPQ240621P00020000 | 2024-05-29 2:47PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 157 | 96.88% |
| HPQ240621P00022000 | 2024-05-09 10:11AM EDT | 22.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 379 | 373 | 82.81% |
| HPQ240621P00023000 | 2024-05-30 12:17PM EDT | 23.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3,602 | 100.78% |
| HPQ240621P00024000 | 2024-05-22 10:06AM EDT | 24.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 4 | 117 | 118.56% |
| HPQ240621P00025000 | 2024-05-30 12:43PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 112 | 3,562 | 67.19% |
| HPQ240621P00025500 | 2024-05-30 12:04PM EDT | 25.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 67.97% |
| HPQ240621P00026000 | 2024-05-30 1:31PM EDT | 26.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 6 | 190 | 99.80% |
| HPQ240621P00027000 | 2024-05-31 2:43PM EDT | 27.00 | 0.02 | 0.00 | 0.26 | -0.03 | -60.00% | 11 | 7,066 | 77.73% |
| HPQ240621P00027500 | 2024-05-28 9:42AM EDT | 27.50 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 86.91% |
| HPQ240621P00028000 | 2024-05-31 3:39PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 527 | 340 | 50.78% |
| HPQ240621P00028500 | 2024-05-29 3:56PM EDT | 28.50 | 0.14 | 0.01 | 0.42 | 0.00 | - | 2 | 11 | 74.22% |
| HPQ240621P00029000 | 2024-05-31 3:34PM EDT | 29.00 | 0.03 | 0.02 | 0.22 | -0.01 | -25.00% | 8 | 1,402 | 61.33% |
| HPQ240621P00029500 | 2024-05-30 1:53PM EDT | 29.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 55.27% |
| HPQ240621P00030000 | 2024-05-31 2:39PM EDT | 30.00 | 0.04 | 0.01 | 0.15 | +0.01 | +33.33% | 251 | 4,491 | 56.64% |
| HPQ240621P00030500 | 2024-05-31 9:40AM EDT | 30.50 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 81 | 161 | 56.84% |
| HPQ240621P00031000 | 2024-05-31 2:58PM EDT | 31.00 | 0.08 | 0.03 | 0.07 | -0.02 | -20.00% | 12 | 947 | 41.41% |
| HPQ240621P00031500 | 2024-05-30 11:47AM EDT | 31.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 20 | 2,131 | 40.23% |
| HPQ240621P00032000 | 2024-05-31 2:34PM EDT | 32.00 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 224 | 1,376 | 32.42% |
| HPQ240621P00032500 | 2024-05-31 1:21PM EDT | 32.50 | 0.11 | 0.04 | 0.08 | +0.05 | +83.33% | 11 | 581 | 32.42% |
| HPQ240621P00033000 | 2024-05-31 3:38PM EDT | 33.00 | 0.10 | 0.06 | 0.09 | +0.04 | +66.67% | 6 | 534 | 29.88% |
| HPQ240621P00033500 | 2024-05-31 2:00PM EDT | 33.50 | 0.24 | 0.09 | 0.12 | +0.15 | +166.67% | 22 | 296 | 28.52% |
| HPQ240621P00034000 | 2024-05-31 2:01PM EDT | 34.00 | 0.20 | 0.09 | 0.18 | +0.06 | +42.86% | 268 | 163 | 28.13% |
| HPQ240621P00034500 | 2024-05-31 1:20PM EDT | 34.50 | 0.50 | 0.22 | 0.26 | +0.37 | +284.62% | 82 | 142 | 27.74% |
| HPQ240621P00035000 | 2024-05-31 3:49PM EDT | 35.00 | 0.42 | 0.34 | 0.41 | +0.18 | +75.00% | 664 | 1,335 | 28.76% |
| HPQ240621P00035500 | 2024-05-31 3:56PM EDT | 35.50 | 0.54 | 0.48 | 0.61 | +0.27 | +100.00% | 574 | 978 | 30.03% |
| HPQ240621P00036000 | 2024-05-31 3:21PM EDT | 36.00 | 0.93 | 0.69 | 0.95 | +0.53 | +132.50% | 315 | 1,133 | 34.13% |
| HPQ240621P00037000 | 2024-05-31 3:56PM EDT | 37.00 | 1.29 | 1.23 | 1.42 | +0.63 | +95.45% | 897 | 345 | 32.81% |
| HPQ240621P00038000 | 2024-05-31 11:26AM EDT | 38.00 | 2.05 | 1.97 | 2.23 | +0.97 | +89.81% | 587 | 830 | 37.89% |
| HPQ240621P00039000 | 2024-05-31 11:17AM EDT | 39.00 | 4.15 | 2.68 | 3.65 | +2.46 | +145.56% | 41 | 1,140 | 60.30% |
| HPQ240621P00040000 | 2024-05-31 10:45AM EDT | 40.00 | 5.00 | 2.57 | 5.10 | +2.71 | +118.34% | 20 | 198 | 83.11% |
| HPQ240621P00041000 | 2024-05-31 11:17AM EDT | 41.00 | 6.10 | 2.94 | 5.85 | +3.36 | +122.63% | 23 | 31 | 83.64% |
| HPQ240621P00042000 | 2024-05-31 1:46PM EDT | 42.00 | 6.27 | 4.20 | 6.95 | +1.77 | +39.33% | 5 | 6 | 94.63% |
| HPQ240621P00050000 | 2024-05-31 10:55AM EDT | 50.00 | 14.75 | 11.35 | 16.00 | +2.75 | +22.92% | 3 | 3 | 80.27% |
