La bourse ferme dans 56 min
CAC 40
7 492,22 -38,50 (-0,51 %) Euro Stoxx 50
4 908,09 +5,49 (+0,11 %) Dow Jones
39 410,75 +246,69 (+0,63 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 339,20 +2,60 (+0,11 %) Bitcoin EUR
57 070,76 -927,56 (-1,60 %)
Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240705C00010000 | 2024-06-12 10:21AM EDT | 10.00 | 10.90 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 271.88% |
| HPE240705C00015500 | 2024-06-03 10:45AM EDT | 15.50 | 2.50 | 5.60 | 5.70 | 0.00 | - | 2 | 0 | 101.56% |
| HPE240705C00016000 | 2024-06-14 9:34AM EDT | 16.00 | 5.80 | 5.00 | 5.20 | 0.00 | - | 40 | 2 | 116.02% |
| HPE240705C00017000 | 2024-06-11 2:32PM EDT | 17.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 2 | 2 | 94.92% |
| HPE240705C00017500 | 2024-06-13 1:27PM EDT | 17.50 | 3.90 | 3.60 | 3.70 | 0.00 | - | 2 | 0 | 66.41% |
| HPE240705C00018000 | 2024-06-24 1:26PM EDT | 18.00 | 2.65 | 3.10 | 3.20 | 0.00 | - | 1 | 3 | 57.81% |
| HPE240705C00018500 | 2024-06-17 12:15PM EDT | 18.50 | 3.33 | 2.60 | 2.70 | 0.00 | - | 1 | 1 | 64.45% |
| HPE240705C00019000 | 2024-06-27 2:34PM EDT | 19.00 | 2.20 | 2.10 | 2.20 | 0.00 | - | 11 | 219 | 54.30% |
| HPE240705C00019500 | 2024-06-26 10:12AM EDT | 19.50 | 1.48 | 1.60 | 1.70 | 0.00 | - | 2 | 254 | 44.14% |
| HPE240705C00020000 | 2024-06-28 9:34AM EDT | 20.00 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 10 | 520 | 33.59% |
| HPE240705C00020500 | 2024-06-27 2:46PM EDT | 20.50 | 0.85 | 0.65 | 0.75 | 0.00 | - | 84 | 288 | 28.32% |
| HPE240705C00021000 | 2024-06-28 10:12AM EDT | 21.00 | 0.35 | 0.35 | 0.40 | -0.04 | -10.26% | 16 | 1,087 | 26.56% |
| HPE240705C00021500 | 2024-06-28 9:56AM EDT | 21.50 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 6 | 1,083 | 28.13% |
| HPE240705C00022000 | 2024-06-28 10:16AM EDT | 22.00 | 0.09 | 0.05 | 0.10 | -0.01 | -14.29% | 107 | 1,549 | 30.66% |
| HPE240705C00022500 | 2024-06-27 3:30PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,143 | 33.01% |
| HPE240705C00023000 | 2024-06-28 9:41AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,182 | 41.02% |
| HPE240705C00023500 | 2024-06-27 3:49PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,159 | 48.83% |
| HPE240705C00024000 | 2024-06-27 10:19AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 653 | 55.86% |
| HPE240705C00024500 | 2024-06-24 2:01PM EDT | 24.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 543 | 68.75% |
| HPE240705C00025000 | 2024-06-24 2:13PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 470 | 69.53% |
| HPE240705C00025500 | 2024-06-18 11:22AM EDT | 25.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| HPE240705C00026000 | 2024-06-24 10:07AM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 537 | 71.88% |
| HPE240705C00026500 | 2024-06-20 12:11PM EDT | 26.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 78.13% |
| HPE240705C00027000 | 2024-06-18 12:35PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 82.81% |
| HPE240705C00028000 | 2024-06-24 10:10AM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 53 | 56 | 130.08% |
| HPE240705C00029000 | 2024-06-21 2:25PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 102.34% |
| HPE240705C00030000 | 2024-06-18 1:18PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 41 | 110.94% |
| HPE240705C00035000 | 2024-06-17 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240705P00012000 | 2024-06-03 9:41AM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 214.06% |
| HPE240705P00014000 | 2024-06-10 2:59PM EDT | 14.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 189.06% |
| HPE240705P00014500 | 2024-05-31 10:51AM EDT | 14.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 25 | 20 | 175.78% |
| HPE240705P00015000 | 2024-06-03 9:31AM EDT | 15.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 115.63% |
| HPE240705P00015500 | 2024-05-29 12:04PM EDT | 15.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 118.75% |
| HPE240705P00016000 | 2024-06-04 3:52PM EDT | 16.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 96.09% |
| HPE240705P00016500 | 2024-06-05 12:18PM EDT | 16.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 92 | 86.72% |
| HPE240705P00017000 | 2024-06-07 10:06AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 78.13% |
| HPE240705P00017500 | 2024-06-26 12:13PM EDT | 17.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 68.75% |
| HPE240705P00018000 | 2024-06-26 3:38PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 60.16% |
| HPE240705P00018500 | 2024-06-17 9:45AM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| HPE240705P00019000 | 2024-06-26 3:38PM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 184 | 50.00% |
| HPE240705P00019500 | 2024-06-27 2:11PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,236 | 12.50% |
| HPE240705P00020000 | 2024-06-26 3:48PM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 93 | 30.47% |
| HPE240705P00020500 | 2024-06-27 3:45PM EDT | 20.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 25 | 540 | 26.17% |
| HPE240705P00021000 | 2024-06-28 9:30AM EDT | 21.00 | 0.30 | 0.20 | 0.25 | +0.13 | +76.47% | 2 | 658 | 25.00% |
| HPE240705P00021500 | 2024-06-27 2:43PM EDT | 21.50 | 0.58 | 0.50 | 0.60 | +0.08 | +16.00% | 5 | 465 | 30.76% |
| HPE240705P00022000 | 2024-06-27 3:00PM EDT | 22.00 | 0.79 | 0.90 | 1.00 | 0.00 | - | 10 | 302 | 33.99% |
| HPE240705P00022500 | 2024-06-21 11:22AM EDT | 22.50 | 1.85 | 1.35 | 1.45 | 0.00 | - | 9 | 9 | 37.89% |
| HPE240705P00023000 | 2024-06-27 3:45PM EDT | 23.00 | 1.87 | 1.85 | 2.05 | 0.00 | - | 10 | 14 | 60.35% |
| HPE240705P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | 1 | 62 | 62.50% |
| HPE240705P00025000 | 2024-06-14 12:59PM EDT | 25.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | - | 5 | 62.89% |
| HPE240705P00026000 | 2024-06-14 9:43AM EDT | 26.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | - | 7 | 74.22% |
| HPE240705P00030000 | 2024-06-17 10:52AM EDT | 30.00 | 8.93 | 8.60 | 9.30 | 0.00 | - | - | 0 | 135.16% |
