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
61 626,45 +64,49 (+0,10 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241220C00015000 | 2024-05-30 10:17AM EDT | 15.00 | 21.67 | 19.75 | 22.10 | 0.00 | - | 2 | 1 | 81.64% |
| HPQ241220C00020000 | 2024-05-29 2:45PM EDT | 20.00 | 13.28 | 14.65 | 16.00 | 0.00 | - | 3 | 20 | 60.16% |
| HPQ241220C00023000 | 2024-05-09 3:37PM EDT | 23.00 | 7.25 | 12.15 | 14.75 | 0.00 | - | 7 | 20 | 58.69% |
| HPQ241220C00025000 | 2024-05-29 3:59PM EDT | 25.00 | 8.41 | 10.85 | 11.70 | 0.00 | - | 5 | 62 | 54.83% |
| HPQ241220C00028000 | 2024-06-03 12:14PM EDT | 28.00 | 8.10 | 7.40 | 9.20 | 0.00 | - | 3 | 97 | 49.61% |
| HPQ241220C00030000 | 2024-06-12 3:42PM EDT | 30.00 | 7.43 | 5.70 | 7.75 | 0.00 | - | 40 | 98 | 47.80% |
| HPQ241220C00031000 | 2024-06-14 1:27PM EDT | 31.00 | 6.08 | 5.80 | 6.05 | -0.41 | -6.32% | 2 | 154 | 34.89% |
| HPQ241220C00032000 | 2024-06-13 3:04PM EDT | 32.00 | 6.35 | 4.20 | 6.30 | 0.00 | - | 162 | 953 | 44.80% |
| HPQ241220C00033000 | 2024-06-14 12:16PM EDT | 33.00 | 4.75 | 3.95 | 5.80 | -0.45 | -8.65% | 1 | 266 | 45.29% |
| HPQ241220C00034000 | 2024-06-11 9:46AM EDT | 34.00 | 4.25 | 3.95 | 4.10 | 0.00 | - | - | 111 | 33.06% |
| HPQ241220C00035000 | 2024-06-14 12:08PM EDT | 35.00 | 3.57 | 3.30 | 3.90 | -0.63 | -15.00% | 1 | 1,172 | 36.06% |
| HPQ241220C00036000 | 2024-06-14 10:09AM EDT | 36.00 | 3.15 | 2.83 | 3.10 | -0.45 | -12.50% | 142 | 29 | 32.59% |
| HPQ241220C00037000 | 2024-06-14 11:13AM EDT | 37.00 | 2.65 | 2.34 | 2.74 | -0.30 | -10.17% | 13 | 453 | 33.06% |
| HPQ241220C00038000 | 2024-06-13 3:57PM EDT | 38.00 | 2.60 | 1.99 | 2.27 | 0.00 | - | 1 | 39 | 32.01% |
| HPQ241220C00039000 | 2024-06-11 1:05PM EDT | 39.00 | 2.20 | 1.50 | 1.94 | 0.00 | - | - | 156 | 31.91% |
| HPQ241220C00040000 | 2024-06-11 2:57PM EDT | 40.00 | 1.55 | 1.37 | 1.65 | -0.26 | -14.36% | 2 | 2,534 | 31.84% |
| HPQ241220C00041000 | 2024-06-11 1:50PM EDT | 41.00 | 1.55 | 1.10 | 1.40 | 0.00 | - | 132 | 343 | 31.79% |
| HPQ241220C00042000 | 2024-06-11 11:45AM EDT | 42.00 | 1.26 | 1.09 | 1.19 | 0.00 | - | - | 139 | 31.81% |
| HPQ241220C00043000 | 2024-06-13 11:13AM EDT | 43.00 | 1.18 | 0.72 | 1.01 | 0.00 | - | 3 | 521 | 31.89% |
| HPQ241220C00044000 | 2024-06-07 12:01PM EDT | 44.00 | 1.03 | 0.57 | 1.32 | 0.00 | - | 2 | 28 | 37.89% |
| HPQ241220C00045000 | 2024-06-12 3:07PM EDT | 45.00 | 0.90 | 0.56 | 0.91 | 0.00 | - | 1 | 1,477 | 34.67% |
| HPQ241220C00046000 | 2024-06-03 10:20AM EDT | 46.00 | 0.68 | 0.36 | 0.62 | 0.00 | - | 25 | 25 | 32.23% |
| HPQ241220C00047000 | 2024-06-12 9:31AM EDT | 47.00 | 0.70 | 0.44 | 0.54 | 0.00 | - | 30 | 55 | 32.57% |
| HPQ241220C00050000 | 2024-06-13 3:59PM EDT | 50.00 | 0.33 | 0.26 | 1.36 | -0.17 | -34.00% | 1 | 13 | 49.85% |
| HPQ241220C00055000 | 2024-06-10 11:41AM EDT | 55.00 | 0.18 | 0.00 | 2.27 | 0.00 | - | - | 1 | 54.44% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241220P00020000 | 2024-04-26 1:29PM EDT | 20.00 | 0.27 | 0.00 | 2.23 | 0.00 | - | 40 | 43 | 76.90% |
| HPQ241220P00023000 | 2024-06-05 9:47AM EDT | 23.00 | 0.23 | 0.00 | 2.23 | 0.00 | - | 1 | 52 | 62.31% |
| HPQ241220P00025000 | 2024-06-12 10:32AM EDT | 25.00 | 0.01 | 0.05 | 2.30 | 0.00 | - | 2 | 147 | 54.59% |
| HPQ241220P00028000 | 2024-06-13 10:03AM EDT | 28.00 | 0.36 | 0.40 | 0.90 | 0.00 | - | 3 | 2,046 | 37.82% |
| HPQ241220P00030000 | 2024-06-13 2:26PM EDT | 30.00 | 0.58 | 0.52 | 0.98 | 0.00 | - | 1 | 298 | 31.54% |
| HPQ241220P00031000 | 2024-05-31 10:42AM EDT | 31.00 | 1.37 | 0.94 | 1.00 | 0.00 | - | 40 | 40 | 28.08% |
| HPQ241220P00032000 | 2024-06-12 11:11AM EDT | 32.00 | 1.01 | 1.22 | 1.30 | 0.00 | - | 1 | 19 | 27.93% |
| HPQ241220P00034000 | 2024-06-13 12:42PM EDT | 34.00 | 1.91 | 1.89 | 2.05 | +0.21 | +12.35% | 1 | 1 | 27.52% |
| HPQ241220P00035000 | 2024-06-13 3:54PM EDT | 35.00 | 2.02 | 2.25 | 2.68 | 0.00 | - | 7 | 23 | 28.99% |
| HPQ241220P00036000 | 2024-06-13 9:35AM EDT | 36.00 | 2.50 | 2.53 | 3.05 | 0.00 | - | 4 | 5 | 27.32% |
| HPQ241220P00037000 | 2024-06-10 10:18AM EDT | 37.00 | 3.39 | 3.35 | 3.85 | 0.00 | - | - | 9 | 29.35% |
| HPQ241220P00039000 | 2024-06-04 9:45AM EDT | 39.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 26.42% |
| HPQ241220P00040000 | 2024-06-10 10:18AM EDT | 40.00 | 5.30 | 5.25 | 5.60 | 0.00 | - | 9 | 4 | 25.93% |
| HPQ241220P00042000 | 2024-06-04 10:08AM EDT | 42.00 | 7.45 | 6.95 | 7.90 | 0.00 | - | 35 | 35 | 34.40% |
