La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 265,41 +813,48 (+1,30 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621C00019000 | 2024-04-23 2:03PM EDT | 19.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240621C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240621C00022000 | 2024-04-19 10:58AM EDT | 22.00 | 3.50 | 10.10 | 13.50 | 0.00 | - | 1 | 1 | 117.19% |
| HCP240621C00024000 | 2024-04-23 2:35PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| HCP240621C00025000 | 2024-04-23 3:34PM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| HCP240621C00026000 | 2024-05-13 12:43PM EDT | 26.00 | 7.00 | 7.30 | 7.70 | 0.00 | - | 1 | 180 | 56.84% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 1 | 2 | 73.14% |
| HCP240621C00028000 | 2024-04-23 3:04PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| HCP240621C00029000 | 2024-05-13 12:03PM EDT | 29.00 | 4.00 | 4.20 | 5.10 | 0.00 | - | 1 | 3 | 65.72% |
| HCP240621C00030000 | 2024-05-22 9:31AM EDT | 30.00 | 3.70 | 3.30 | 4.00 | 0.00 | - | 6 | 2,054 | 52.25% |
| HCP240621C00031000 | 2024-05-22 9:32AM EDT | 31.00 | 2.90 | 2.35 | 3.30 | 0.00 | - | 4 | 967 | 52.54% |
| HCP240621C00032000 | 2024-05-22 9:32AM EDT | 32.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 1 | 2,258 | 21.09% |
| HCP240621C00033000 | 2024-05-24 2:49PM EDT | 33.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 4 | 3,075 | 10.16% |
| HCP240621C00034000 | 2024-05-22 3:02PM EDT | 34.00 | 0.17 | 0.00 | 0.20 | +0.07 | +70.00% | 2 | 166 | 11.82% |
| HCP240621C00035000 | 2024-05-23 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,030 | 15.43% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621P00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCP240621P00022000 | 2024-04-24 9:57AM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 68.75% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 61.72% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 55.47% |
| HCP240621P00025000 | 2024-04-30 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 55.27% |
| HCP240621P00028000 | 2024-05-08 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 36.33% |
| HCP240621P00029000 | 2024-05-20 12:13PM EDT | 29.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 30 | 110 | 69.24% |
| HCP240621P00030000 | 2024-05-20 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 24.22% |
| HCP240621P00031000 | 2024-05-23 3:18PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 851 | 18.16% |
| HCP240621P00032000 | 2024-05-23 3:17PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 5,196 | 14.65% |
| HCP240621P00033000 | 2024-05-23 3:19PM EDT | 33.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 4,348 | 18.46% |
| HCP240621P00034000 | 2024-05-17 12:40PM EDT | 34.00 | 1.83 | 0.35 | 1.55 | 0.00 | - | 1 | 1 | 32.81% |
