La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 384,61 +296,32 (+0,50 %)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.90 | 12.50 | 14.90 | 0.00 | - | - | 10 | 245.70% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.50 | 12.90 | 0.00 | - | 1 | 1 | 209.38% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.50 | 11.90 | 0.00 | - | 4 | 4 | 192.19% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 8.30 | 9.40 | 0.00 | - | 1 | 176 | 50.00% |
| HCP240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 7.65 | 7.30 | 8.40 | 0.00 | - | 2 | 295 | 136.91% |
| HCP240517C00026000 | 2024-04-30 9:45AM EDT | 26.00 | 6.60 | 6.30 | 7.40 | 0.00 | - | 1 | 233 | 122.66% |
| HCP240517C00027000 | 2024-05-02 1:15PM EDT | 27.00 | 5.70 | 5.30 | 6.40 | 0.00 | - | 4 | 349 | 108.59% |
| HCP240517C00028000 | 2024-05-03 3:56PM EDT | 28.00 | 4.85 | 4.30 | 5.40 | +0.25 | +5.43% | 10 | 454 | 94.73% |
| HCP240517C00029000 | 2024-05-02 1:22PM EDT | 29.00 | 3.80 | 3.40 | 4.40 | 0.00 | - | 10 | 1,946 | 80.96% |
| HCP240517C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 2.85 | 2.30 | 2.95 | +0.12 | +4.40% | 2 | 8,778 | 36.91% |
| HCP240517C00031000 | 2024-05-03 2:59PM EDT | 31.00 | 1.80 | 1.35 | 1.95 | +0.05 | +2.86% | 53 | 5,469 | 26.76% |
| HCP240517C00032000 | 2024-05-03 2:51PM EDT | 32.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 13 | 9,960 | 15.72% |
| HCP240517C00033000 | 2024-05-03 2:27PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 19,652 | 4.40% |
| HCP240517C00034000 | 2024-05-03 2:06PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6,787 | 14.84% |
| HCP240517C00035000 | 2024-05-02 1:00PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7,063 | 23.24% |
| HCP240517C00036000 | 2024-05-03 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 284 | 30.86% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 37.89% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 44.53% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 50.78% |
| HCP240517C00040000 | 2024-05-03 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 50.78% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00020000 | 2024-04-22 11:37AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 117.19% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 107.03% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 96.88% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 87.50% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 78.13% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 69.53% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 60.55% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 52.34% |
| HCP240517P00028000 | 2024-05-03 3:02PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,698 | 49.22% |
| HCP240517P00029000 | 2024-05-03 2:37PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 3,204 | 40.23% |
| HCP240517P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 40 | 11,586 | 31.25% |
| HCP240517P00031000 | 2024-04-30 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 8,724 | 26.76% |
| HCP240517P00032000 | 2024-05-03 1:45PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 4,879 | 12.40% |
| HCP240517P00033000 | 2024-05-03 9:44AM EDT | 33.00 | 0.13 | 0.20 | 0.45 | -0.12 | -48.00% | 1 | 2,434 | 14.94% |
| HCP240517P00034000 | 2024-05-02 10:06AM EDT | 34.00 | 1.05 | 0.85 | 3.40 | 0.00 | - | 1 | 1 | 58.79% |
| HCP240517P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 2.00 | 1.65 | 4.40 | 0.00 | - | 1 | 1 | 68.36% |
| HCP240517P00036000 | 2024-05-02 10:06AM EDT | 36.00 | 2.80 | 2.70 | 5.40 | +2.80 | - | - | 1 | 81.64% |
| HCP240517P00038000 | 2024-04-24 12:57PM EDT | 38.00 | 7.97 | 4.70 | 7.40 | 0.00 | - | - | 5 | 103.03% |
