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
39 087,40 +22,14 (+0,06 %) EUR/USD
1,0854 +0,0036 (+0,34 %) Gold future
2 337,30 +0,10 (+0,00 %) Bitcoin EUR
63 540,53 +1 543,10 (+2,49 %)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
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 | 7.60 | 0.00 | - | 1 | 180 | 53.32% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 6.20 | 7.10 | 0.00 | - | 1 | 2 | 62.11% |
| 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 | 65.48% |
| HCP240621C00030000 | 2024-05-22 9:31AM EDT | 30.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 6 | 2,054 | 40.33% |
| HCP240621C00031000 | 2024-05-22 9:32AM EDT | 31.00 | 2.90 | 2.30 | 3.10 | 0.00 | - | 4 | 967 | 45.90% |
| HCP240621C00032000 | 2024-05-22 9:32AM EDT | 32.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 1 | 2,258 | 21.53% |
| HCP240621C00033000 | 2024-05-24 1:08PM EDT | 33.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 3 | 3,075 | 10.55% |
| HCP240621C00034000 | 2024-05-22 3:02PM EDT | 34.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 41 | 166 | 20.56% |
| HCP240621C00035000 | 2024-05-23 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,030 | 15.33% |
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 | 67.19% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 60.94% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 54.69% |
| HCP240621P00025000 | 2024-04-30 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 54.30% |
| HCP240621P00028000 | 2024-05-08 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 35.55% |
| HCP240621P00029000 | 2024-05-20 12:13PM EDT | 29.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 30 | 110 | 67.77% |
| HCP240621P00030000 | 2024-05-20 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 23.63% |
| HCP240621P00031000 | 2024-05-23 3:18PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 851 | 17.68% |
| HCP240621P00032000 | 2024-05-23 3:17PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 5,196 | 14.16% |
| HCP240621P00033000 | 2024-05-23 3:19PM EDT | 33.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 4,348 | 16.46% |
| HCP240621P00034000 | 2024-05-17 12:40PM EDT | 34.00 | 1.83 | 0.35 | 1.65 | 0.00 | - | 1 | 1 | 34.47% |
