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
61 746,15 +34,89 (+0,06 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620C00015000 | 2024-06-10 12:07PM EDT | 15.00 | 20.70 | 18.50 | 23.50 | 0.00 | - | 10 | 3 | 60.69% |
| HPQ250620C00018000 | 2024-05-23 11:42AM EDT | 18.00 | 14.40 | 17.10 | 19.90 | 0.00 | - | 1 | 7 | 60.40% |
| HPQ250620C00020000 | 2024-05-30 10:17AM EDT | 20.00 | 17.00 | 15.75 | 16.20 | 0.00 | - | 1 | 77 | 47.27% |
| HPQ250620C00023000 | 2024-04-15 9:46AM EDT | 23.00 | 7.15 | 8.45 | 9.25 | 0.00 | - | 1 | 101 | 0.00% |
| HPQ250620C00025000 | 2024-06-14 2:21PM EDT | 25.00 | 11.59 | 10.35 | 12.95 | -0.87 | -6.98% | 1 | 146 | 53.50% |
| HPQ250620C00028000 | 2024-06-14 3:57PM EDT | 28.00 | 8.70 | 9.05 | 9.30 | -0.60 | -6.45% | 4 | 139 | 36.45% |
| HPQ250620C00030000 | 2024-06-11 3:51PM EDT | 30.00 | 8.18 | 6.95 | 8.40 | 0.00 | - | 3 | 183 | 39.76% |
| HPQ250620C00032000 | 2024-06-13 10:10AM EDT | 32.00 | 6.95 | 5.75 | 7.80 | 0.00 | - | 1 | 281 | 43.74% |
| HPQ250620C00035000 | 2024-06-14 9:47AM EDT | 35.00 | 5.10 | 4.25 | 6.80 | -0.40 | -7.27% | 1 | 1,127 | 46.61% |
| HPQ250620C00037000 | 2024-06-14 12:49PM EDT | 37.00 | 3.92 | 3.85 | 5.00 | -0.63 | -13.85% | 36 | 426 | 39.49% |
| HPQ250620C00040000 | 2024-06-13 10:12AM EDT | 40.00 | 3.25 | 2.87 | 3.70 | 0.00 | - | 4 | 862 | 37.61% |
| HPQ250620C00045000 | 2024-06-14 10:43AM EDT | 45.00 | 1.71 | 1.68 | 2.05 | -0.18 | -9.52% | 130 | 660 | 34.67% |
| HPQ250620C00050000 | 2024-06-11 9:30AM EDT | 50.00 | 1.16 | 1.01 | 1.26 | 0.00 | - | 2 | 577 | 34.67% |
| HPQ250620C00055000 | 2024-06-13 10:59AM EDT | 55.00 | 0.69 | 0.63 | 0.83 | 0.00 | - | 2 | 184 | 35.45% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620P00015000 | 2024-04-09 11:16AM EDT | 15.00 | 0.20 | 0.00 | 1.42 | 0.00 | - | - | 1 | 66.89% |
| HPQ250620P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.40 | 0.35 | 0.39 | 0.00 | - | 3 | 76 | 46.78% |
| HPQ250620P00020000 | 2024-05-16 3:39PM EDT | 20.00 | 0.47 | 0.19 | 2.34 | 0.00 | - | 1 | 203 | 57.40% |
| HPQ250620P00023000 | 2024-06-10 10:20AM EDT | 23.00 | 0.36 | 0.37 | 0.43 | 0.00 | - | 3 | 2,764 | 33.18% |
| HPQ250620P00025000 | 2024-06-12 3:36PM EDT | 25.00 | 0.50 | 0.48 | 0.63 | 0.00 | - | 4 | 646 | 31.45% |
| HPQ250620P00028000 | 2024-06-07 11:46AM EDT | 28.00 | 1.00 | 0.98 | 1.29 | 0.00 | - | 3 | 162 | 31.36% |
| HPQ250620P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 1.30 | 1.48 | 1.83 | 0.00 | - | 4 | 567 | 30.57% |
| HPQ250620P00032000 | 2024-06-14 12:17PM EDT | 32.00 | 2.16 | 2.22 | 2.31 | -0.30 | -12.20% | 20 | 85 | 28.24% |
| HPQ250620P00035000 | 2024-06-14 1:37PM EDT | 35.00 | 3.50 | 2.60 | 4.35 | +0.35 | +11.11% | 171 | 296 | 32.64% |
| HPQ250620P00037000 | 2024-06-10 10:25AM EDT | 37.00 | 4.45 | 4.50 | 5.15 | 0.00 | - | 72 | 80 | 30.10% |
| HPQ250620P00040000 | 2024-06-13 1:10PM EDT | 40.00 | 5.85 | 5.35 | 7.30 | 0.00 | - | 2 | 13 | 31.30% |
| HPQ250620P00045000 | 2024-04-19 1:57PM EDT | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ250620P00047000 | 2024-06-04 10:37AM EDT | 47.00 | 12.10 | 11.50 | 12.35 | 0.00 | - | 14 | 14 | 26.98% |
