Marchés français ouverture 2 h 27 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 684,30 +511,15 (+1,30 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 668,83 +451,45 (+0,79 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240719C00005000 | 2024-01-16 3:34PM EDT | 5.00 | 16.60 | 17.90 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| HCP240719C00010000 | 2024-01-12 12:52PM EDT | 10.00 | 13.10 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| HCP240719C00012500 | 2023-12-11 11:09AM EDT | 12.50 | 9.50 | 10.00 | 12.10 | 0.00 | - | 102 | 60 | 0.00% |
| HCP240719C00015000 | 2023-12-28 4:20PM EDT | 15.00 | 10.30 | 8.10 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| HCP240719C00016000 | 2024-02-26 2:31PM EDT | 16.00 | 9.70 | 10.80 | 13.30 | 0.00 | - | 30 | 9 | 0.00% |
| HCP240719C00017500 | 2024-03-05 1:08PM EDT | 17.50 | 8.00 | 8.30 | 10.60 | 0.00 | - | 1 | 34 | 0.00% |
| HCP240719C00019000 | 2024-04-23 2:03PM EDT | 19.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| HCP240719C00020000 | 2024-06-17 11:32AM EDT | 20.00 | 13.70 | 13.20 | 14.80 | 0.00 | - | 1,451 | 1,407 | 162.89% |
| HCP240719C00021000 | 2024-04-23 2:03PM EDT | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 77 | 191 | 0.00% |
| HCP240719C00022500 | 2024-05-22 9:31AM EDT | 22.50 | 11.10 | 10.70 | 13.00 | 0.00 | - | 1 | 452 | 155.47% |
| HCP240719C00024000 | 2024-04-23 2:55PM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 257 | 0.00% |
| HCP240719C00025000 | 2024-06-18 3:44PM EDT | 25.00 | 8.60 | 8.20 | 10.60 | 0.00 | - | 1 | 506 | 127.54% |
| HCP240719C00026000 | 2024-06-20 9:30AM EDT | 26.00 | 7.65 | 7.20 | 7.90 | 0.00 | - | 1 | 385 | 61.72% |
| HCP240719C00027000 | 2024-05-15 10:15AM EDT | 27.00 | 6.10 | 6.50 | 7.10 | 0.00 | - | 5 | 215 | 73.44% |
| HCP240719C00028000 | 2024-06-07 2:28PM EDT | 28.00 | 7.11 | 5.20 | 0.00 | 0.00 | - | 2 | 504 | 0.00% |
| HCP240719C00029000 | 2024-05-31 3:35PM EDT | 29.00 | 4.72 | 4.20 | 6.60 | 0.00 | - | 1 | 432 | 81.64% |
| HCP240719C00030000 | 2024-06-24 1:05PM EDT | 30.00 | 3.50 | 3.40 | 4.80 | 0.00 | - | 79 | 3,406 | 58.89% |
| HCP240719C00031000 | 2024-06-13 11:53AM EDT | 31.00 | 2.90 | 2.30 | 2.80 | 0.00 | - | 10 | 53 | 36.62% |
| HCP240719C00032000 | 2024-05-28 3:17PM EDT | 32.00 | 1.80 | 1.55 | 2.85 | 0.00 | - | 8 | 252 | 61.33% |
| HCP240719C00033000 | 2024-06-24 11:52AM EDT | 33.00 | 0.80 | 0.05 | 1.00 | 0.00 | - | 1 | 823 | 22.36% |
| HCP240719C00034000 | 2024-06-24 10:58AM EDT | 34.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 52 | 178 | 29.15% |
| HCP240719C00035000 | 2024-06-24 9:53AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9,238 | 13.38% |
| HCP240719C00036000 | 2024-04-25 9:30AM EDT | 36.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 28.13% |
| HCP240719C00039000 | 2024-04-23 2:24PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HCP240719C00040000 | 2024-05-29 10:42AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 687 | 38.67% |
| HCP240719C00045000 | 2024-04-25 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 120 | 58.20% |
| HCP240719C00050000 | 2024-05-16 11:09AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 67.97% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240719P00012500 | 2024-01-17 11:49AM EDT | 12.50 | 0.32 | 0.00 | 0.70 | 0.00 | - | - | 1 | 251.37% |
| HCP240719P00015000 | 2024-03-07 3:39PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 212.89% |
| HCP240719P00017500 | 2024-05-29 12:52PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 874 | 109.38% |
| HCP240719P00019000 | 2024-03-06 10:39AM EDT | 19.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 124 | 155.47% |
| HCP240719P00020000 | 2024-06-11 2:56PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,320 | 89.06% |
| HCP240719P00021000 | 2024-05-28 10:15AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 612 | 81.25% |
| HCP240719P00022500 | 2024-04-23 2:50PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,875 | 50.00% |
| HCP240719P00024000 | 2024-04-23 3:01PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 2,501 | 25.00% |
| HCP240719P00025000 | 2024-04-25 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 2,684 | 64.45% |
| HCP240719P00026000 | 2024-06-24 2:36PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 297 | 966 | 53.13% |
| HCP240719P00027000 | 2024-05-07 10:21AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 52.93% |
| HCP240719P00028000 | 2024-05-08 11:43AM EDT | 28.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 40 | 95 | 57.42% |
| HCP240719P00029000 | 2024-06-03 10:11AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 12.50% |
| HCP240719P00030000 | 2024-05-08 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 250 | 3,112 | 45.51% |
| HCP240719P00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 67 | 46.09% |
| HCP240719P00032000 | 2024-06-25 2:36PM EDT | 32.00 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 1 | 320 | 26.66% |
| HCP240719P00033000 | 2024-06-25 3:44PM EDT | 33.00 | 0.35 | 0.35 | 0.40 | -0.03 | -7.89% | 201 | 10,248 | 17.48% |
| HCP240719P00034000 | 2024-06-20 10:09AM EDT | 34.00 | 0.65 | 0.30 | 2.55 | 0.00 | - | 22 | 18 | 65.58% |
| HCP240719P00035000 | 2024-04-24 2:36PM EDT | 35.00 | 3.42 | 0.40 | 3.80 | 0.00 | - | 30 | 10 | 84.57% |
| HCP240719P00045000 | 2023-05-12 3:42PM EDT | 45.00 | 17.10 | 17.30 | 21.30 | 0.00 | - | - | 3 | 328.08% |
| HCP240719P00050000 | 2023-09-06 9:51AM EDT | 50.00 | 21.90 | 26.70 | 29.70 | 0.00 | - | 1 | 0 | 473.14% |
