Marchés français ouverture 2 h 18 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 648,67 +475,52 (+1,21 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 656,82 +438,83 (+0,77 %)
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’achatpour16 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP260116C00005000 | 2024-02-26 1:38PM EDT | 5.00 | 20.30 | 20.60 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCP260116C00010000 | 2024-02-07 10:51AM EDT | 10.00 | 14.30 | 15.50 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| HCP260116C00012500 | 2024-05-20 10:44AM EDT | 12.50 | 20.82 | 19.40 | 23.50 | 0.00 | - | 5 | 35 | 56.35% |
| HCP260116C00015000 | 2024-01-19 11:53AM EDT | 15.00 | 10.30 | 9.90 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCP260116C00017500 | 2024-03-15 10:33AM EDT | 17.50 | 11.70 | 9.60 | 11.40 | 0.00 | - | 1 | 6 | 0.00% |
| HCP260116C00020000 | 2024-05-13 10:26AM EDT | 20.00 | 13.50 | 12.60 | 17.00 | 0.00 | - | 10 | 200 | 68.56% |
| HCP260116C00022500 | 2024-04-25 9:32AM EDT | 22.50 | 11.60 | 9.50 | 13.30 | 0.00 | - | 12 | 59 | 47.12% |
| HCP260116C00025000 | 2024-06-12 12:55PM EDT | 25.00 | 10.00 | 7.50 | 12.00 | 0.00 | - | 3 | 133 | 49.02% |
| HCP260116C00027000 | 2024-06-10 10:08AM EDT | 27.00 | 7.70 | 5.00 | 9.50 | 0.00 | - | 1 | 572 | 38.40% |
| HCP260116C00030000 | 2024-06-05 10:35AM EDT | 30.00 | 5.00 | 2.50 | 5.50 | 0.00 | - | 1 | 636 | 22.30% |
| HCP260116C00032000 | 2024-06-25 10:20AM EDT | 32.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | 1 | 2,673 | 15.43% |
| HCP260116C00035000 | 2024-06-25 3:06PM EDT | 35.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2 | 2,875 | 5.07% |
| HCP260116C00037000 | 2024-06-06 12:06PM EDT | 37.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 30 | 856 | 7.64% |
| HCP260116C00040000 | 2024-05-30 2:50PM EDT | 40.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 25 | 65 | 14.38% |
Options de ventepour16 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP260116P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 107.37% |
| HCP260116P00012500 | 2024-04-25 9:30AM EDT | 12.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 60 | 89.21% |
| HCP260116P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 18 | 75.15% |
| HCP260116P00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.30 | 0.00 | 3.50 | 0.00 | - | 9 | 29 | 58.50% |
| HCP260116P00020000 | 2024-06-24 1:54PM EDT | 20.00 | 0.55 | 0.15 | 4.80 | 0.00 | - | 3 | 267 | 57.31% |
| HCP260116P00022500 | 2024-06-24 12:27PM EDT | 22.50 | 0.19 | 0.00 | 4.90 | 0.00 | - | 1 | 184 | 70.29% |
| HCP260116P00025000 | 2024-04-02 9:31AM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| HCP260116P00027000 | 2024-06-17 10:46AM EDT | 27.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 21.78% |
| HCP260116P00030000 | 2024-06-24 1:56PM EDT | 30.00 | 1.12 | 0.00 | 1.15 | 0.00 | - | 1 | 15 | 15.88% |
| HCP260116P00032000 | 2024-06-13 11:07AM EDT | 32.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 597 | 12.21% |
| HCP260116P00035000 | 2024-06-13 10:26AM EDT | 35.00 | 2.00 | 0.20 | 1.80 | 0.00 | - | 1 | 41 | 4.64% |
| HCP260116P00037000 | 2024-06-13 10:23AM EDT | 37.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 22.72% |
| HCP260116P00040000 | 2024-06-13 10:25AM EDT | 40.00 | 6.60 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 27.87% |
| HCP260116P00042000 | 2024-06-13 10:25AM EDT | 42.00 | 8.40 | 6.00 | 11.00 | 0.00 | - | 1 | 0 | 30.84% |
