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
61 700,52 -85,39 (-0,14 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218C00015000 | 2024-06-10 9:39AM EDT | 15.00 | 20.60 | 18.75 | 22.90 | 0.00 | - | 2 | 12 | 64.05% |
| HPQ261218C00018000 | 2024-05-24 12:12PM EDT | 18.00 | 15.30 | 17.25 | 18.70 | 0.00 | - | 1 | 5 | 40.72% |
| HPQ261218C00020000 | 2024-02-29 12:37PM EDT | 20.00 | 7.75 | 10.55 | 13.70 | 0.00 | - | 2 | 36 | 0.00% |
| HPQ261218C00023000 | 2024-06-13 11:24AM EDT | 23.00 | 14.90 | 13.65 | 15.40 | 0.00 | - | 3 | 4 | 42.25% |
| HPQ261218C00025000 | 2024-06-04 12:19PM EDT | 25.00 | 12.86 | 11.60 | 14.10 | 0.00 | - | 1 | 11 | 41.59% |
| HPQ261218C00028000 | 2024-06-05 1:42PM EDT | 28.00 | 11.06 | 9.85 | 11.25 | 0.00 | - | 3 | 20 | 34.71% |
| HPQ261218C00030000 | 2024-06-14 11:06AM EDT | 30.00 | 10.74 | 9.55 | 10.15 | +0.34 | +3.27% | 20 | 49 | 34.57% |
| HPQ261218C00032000 | 2024-06-14 11:10AM EDT | 32.00 | 8.00 | 8.55 | 9.10 | +1.25 | +18.52% | 4 | 207 | 34.22% |
| HPQ261218C00035000 | 2024-06-10 10:09AM EDT | 35.00 | 7.72 | 7.20 | 7.75 | 0.00 | - | 2 | 300 | 34.02% |
| HPQ261218C00037000 | 2024-06-10 10:04AM EDT | 37.00 | 6.75 | 6.40 | 6.95 | 0.00 | - | 1 | 21 | 33.88% |
| HPQ261218C00040000 | 2024-06-14 11:06AM EDT | 40.00 | 6.29 | 5.35 | 5.90 | -0.09 | -1.41% | 16 | 90 | 33.72% |
| HPQ261218C00042000 | 2024-06-06 10:47AM EDT | 42.00 | 5.40 | 2.93 | 5.30 | 0.00 | - | 1 | 13 | 33.68% |
| HPQ261218C00045000 | 2024-06-12 2:24PM EDT | 45.00 | 5.00 | 3.45 | 4.90 | 0.00 | - | 46 | 281 | 35.38% |
| HPQ261218C00047000 | 2024-06-13 11:14AM EDT | 47.00 | 4.12 | 3.50 | 4.35 | 0.00 | - | 1 | 8 | 34.96% |
| HPQ261218C00050000 | 2024-05-31 2:07PM EDT | 50.00 | 3.31 | 2.89 | 3.45 | 0.00 | - | 12 | 12 | 33.55% |
| HPQ261218C00055000 | 2024-06-06 1:00PM EDT | 55.00 | 2.58 | 0.00 | 2.74 | 0.00 | - | - | 2 | 33.99% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218P00015000 | 2024-05-16 3:38PM EDT | 15.00 | 0.66 | 0.00 | 0.55 | 0.00 | - | 41 | 81 | 39.75% |
| HPQ261218P00018000 | 2024-05-16 12:29PM EDT | 18.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 35.33% |
| HPQ261218P00020000 | 2024-03-26 3:19PM EDT | 20.00 | 1.60 | 0.47 | 1.94 | 0.00 | - | 2 | 2 | 42.90% |
| HPQ261218P00023000 | 2024-06-05 9:35AM EDT | 23.00 | 1.65 | 0.00 | 1.76 | 0.00 | - | 2 | 60 | 33.77% |
| HPQ261218P00025000 | 2024-05-30 3:00PM EDT | 25.00 | 1.87 | 0.00 | 2.25 | 0.00 | - | 1 | 37 | 32.73% |
| HPQ261218P00028000 | 2024-06-03 12:03PM EDT | 28.00 | 3.00 | 0.00 | 2.85 | 0.00 | - | 10 | 14 | 29.59% |
| HPQ261218P00030000 | 2024-06-03 11:08AM EDT | 30.00 | 3.60 | 2.80 | 3.65 | 0.00 | - | 1 | 19 | 29.37% |
| HPQ261218P00032000 | 2024-05-31 10:28AM EDT | 32.00 | 4.00 | 3.20 | 4.55 | 0.00 | - | 5 | 15 | 29.11% |
| HPQ261218P00035000 | 2024-06-06 9:43AM EDT | 35.00 | 5.39 | 5.50 | 6.20 | 0.00 | - | 1 | 8 | 29.24% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 40.00 | 7.00 | 8.20 | 8.70 | 0.00 | - | 6 | 2 | 26.22% |
