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
1,0705 -0,0037 (-0,34 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 080,08 +290,00 (+0,47 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219C00015000 | 2024-06-14 3:16PM EDT | 15.00 | 20.97 | 19.35 | 22.75 | +0.17 | +0.82% | 2 | 16 | 50.88% |
| HPQ251219C00018000 | 2024-05-22 3:28PM EDT | 18.00 | 15.24 | 17.60 | 19.90 | 0.00 | - | 1 | 11 | 53.22% |
| HPQ251219C00020000 | 2024-03-12 11:28AM EDT | 20.00 | 11.74 | 9.65 | 11.45 | 0.00 | - | 1 | 4 | 0.00% |
| HPQ251219C00023000 | 2024-05-29 1:35PM EDT | 23.00 | 11.51 | 11.05 | 14.00 | 0.00 | - | 3 | 14 | 40.63% |
| HPQ251219C00025000 | 2024-05-30 9:46AM EDT | 25.00 | 12.80 | 10.80 | 13.20 | 0.00 | - | 231 | 153 | 45.97% |
| HPQ251219C00027000 | 2024-05-31 9:35AM EDT | 27.00 | 11.45 | 9.70 | 12.45 | 0.00 | - | 1 | 372 | 49.51% |
| HPQ251219C00030000 | 2024-05-30 11:46AM EDT | 30.00 | 10.90 | 8.05 | 8.70 | 0.00 | - | 283 | 374 | 34.62% |
| HPQ251219C00032000 | 2024-06-06 10:16AM EDT | 32.00 | 7.85 | 7.25 | 7.50 | 0.00 | - | 1 | 632 | 33.89% |
| HPQ251219C00035000 | 2024-06-13 3:32PM EDT | 35.00 | 6.60 | 5.75 | 6.00 | 0.00 | - | 10 | 130 | 33.41% |
| HPQ251219C00037000 | 2024-06-11 10:29AM EDT | 37.00 | 5.30 | 4.80 | 5.15 | 0.00 | - | 2 | 157 | 33.19% |
| HPQ251219C00040000 | 2024-06-05 2:03PM EDT | 40.00 | 4.01 | 2.67 | 4.05 | +0.01 | +0.25% | 10 | 364 | 32.81% |
| HPQ251219C00042000 | 2024-05-22 11:10AM EDT | 42.00 | 2.14 | 2.31 | 3.50 | 0.00 | - | 2 | 489 | 32.97% |
| HPQ251219C00045000 | 2024-06-14 1:55PM EDT | 45.00 | 2.64 | 1.97 | 2.79 | -0.07 | -2.58% | 1 | 619 | 33.06% |
| HPQ251219C00050000 | 2024-06-10 12:21PM EDT | 50.00 | 1.94 | 0.77 | 1.91 | 0.00 | - | 1,488 | 2,196 | 33.20% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219P00015000 | 2024-03-26 1:26PM EDT | 15.00 | 0.35 | 0.39 | 0.50 | 0.00 | - | 5 | 187 | 49.95% |
| HPQ251219P00018000 | 2024-06-05 11:50AM EDT | 18.00 | 0.39 | 0.08 | 0.60 | 0.00 | - | 12 | 313 | 42.75% |
| HPQ251219P00020000 | 2024-06-05 10:50AM EDT | 20.00 | 0.45 | 0.35 | 0.54 | 0.00 | - | 50 | 364 | 36.16% |
| HPQ251219P00023000 | 2024-06-07 12:29PM EDT | 23.00 | 0.70 | 0.65 | 0.83 | 0.00 | - | 5 | 4,032 | 32.98% |
| HPQ251219P00025000 | 2024-06-10 11:23AM EDT | 25.00 | 1.03 | 0.95 | 1.21 | 0.00 | - | 1 | 2,469 | 32.30% |
| HPQ251219P00027000 | 2024-05-31 1:35PM EDT | 27.00 | 1.78 | 1.34 | 1.63 | 0.00 | - | 3 | 252 | 31.13% |
| HPQ251219P00030000 | 2024-05-30 3:28PM EDT | 30.00 | 2.30 | 2.17 | 2.37 | 0.00 | - | 3 | 90 | 28.92% |
| HPQ251219P00032000 | 2024-06-14 10:51AM EDT | 32.00 | 2.95 | 2.91 | 3.30 | +0.35 | +13.46% | 2 | 36 | 29.52% |
| HPQ251219P00035000 | 2024-05-30 10:14AM EDT | 35.00 | 4.25 | 4.25 | 5.65 | 0.00 | - | 2 | 69 | 34.39% |
| HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 37.00 | 8.20 | 8.15 | 8.65 | 0.00 | - | 1 | 1 | 44.91% |
| HPQ251219P00040000 | 2024-05-21 1:02PM EDT | 40.00 | 9.00 | 6.90 | 7.35 | 0.00 | - | 1 | 0 | 25.93% |
| HPQ251219P00042000 | 2023-03-06 4:25PM EDT | 42.00 | 14.10 | 13.00 | 14.35 | 0.00 | - | - | 2 | 54.26% |
| HPQ251219P00045000 | 2023-12-28 12:09PM EDT | 45.00 | 14.95 | 13.40 | 17.45 | 0.00 | - | - | 0 | 51.60% |
