Marchés français ouverture 6 h 18 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 642,33 +13,85 (+0,04 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 941,08 -256,25 (-0,43 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.50 | 13.50 | +1.40 | +14.58% | 1 | 1 | 180.96% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.60 | 12.50 | +9.49 | +612.26% | 4 | 4 | 169.43% |
| HCP240517C00024000 | 2024-04-24 1:20PM EDT | 24.00 | 9.00 | 8.80 | 9.00 | +1.00 | +12.50% | 1 | 176 | 72.66% |
| HCP240517C00025000 | 2024-04-25 3:03PM EDT | 25.00 | 8.00 | 7.80 | 8.00 | +1.25 | +18.52% | 23 | 322 | 64.65% |
| HCP240517C00026000 | 2024-04-25 11:01AM EDT | 26.00 | 7.00 | 6.80 | 7.00 | +1.18 | +20.27% | 39 | 308 | 56.84% |
| HCP240517C00027000 | 2024-04-25 11:57AM EDT | 27.00 | 6.20 | 5.80 | 6.00 | +1.26 | +25.51% | 20 | 363 | 59.18% |
| HCP240517C00028000 | 2024-04-25 3:03PM EDT | 28.00 | 4.90 | 4.80 | 5.00 | +1.34 | +37.64% | 120 | 461 | 50.59% |
| HCP240517C00029000 | 2024-04-25 1:21PM EDT | 29.00 | 4.02 | 3.80 | 4.10 | +1.07 | +36.27% | 16 | 1,972 | 48.24% |
| HCP240517C00030000 | 2024-04-25 3:55PM EDT | 30.00 | 2.85 | 2.85 | 2.95 | +1.05 | +58.33% | 5,968 | 13,024 | 30.37% |
| HCP240517C00031000 | 2024-04-25 3:59PM EDT | 31.00 | 1.90 | 1.80 | 2.00 | +0.90 | +90.00% | 7,962 | 9,428 | 24.71% |
| HCP240517C00032000 | 2024-04-25 3:59PM EDT | 32.00 | 0.95 | 0.95 | 1.05 | +0.50 | +111.11% | 10,809 | 14,654 | 17.19% |
| HCP240517C00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 17,838 | 15,671 | 8.69% |
| HCP240517C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2,845 | 3,610 | 14.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 82.03% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 74.22% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 67.19% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 60.16% |
| HCP240517P00025000 | 2024-04-25 9:53AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 534 | 53.13% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 51.95% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 2,235 | 44.92% |
| HCP240517P00028000 | 2024-04-25 3:39PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 60 | 2,720 | 37.89% |
| HCP240517P00029000 | 2024-04-25 1:23PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 216 | 3,194 | 30.86% |
| HCP240517P00030000 | 2024-04-25 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3,797 | 12,733 | 23.83% |
| HCP240517P00035000 | 2024-04-25 12:26PM EDT | 35.00 | 1.79 | 1.75 | 3.40 | -5.01 | -73.68% | 3 | 0 | 64.36% |
