La bourse est fermée
Dow Jones
38 020,85 -365,24 (-0,95 %) Nasdaq
15 817,45 -165,63 (-1,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:16PM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00020000 | 2024-04-24 11:56AM EDT | 20.00 | 8.55 | 8.15 | 8.25 | 0.00 | - | - | 1 | 176.56% |
| HPQ240503C00026500 | 2024-04-19 2:07PM EDT | 26.50 | 1.45 | 1.65 | 1.78 | 0.00 | - | 2 | 2 | 57.23% |
| HPQ240503C00027000 | 2024-04-29 11:31AM EDT | 27.00 | 1.35 | 1.19 | 1.41 | 0.00 | - | 5 | 7 | 60.16% |
| HPQ240503C00027500 | 2024-04-30 1:44PM EDT | 27.50 | 0.74 | 0.74 | 1.52 | -0.05 | -6.33% | 26 | 135 | 65.82% |
| HPQ240503C00028000 | 2024-04-30 2:00PM EDT | 28.00 | 0.44 | 0.40 | 0.44 | -0.05 | -10.20% | 123 | 623 | 30.96% |
| HPQ240503C00028500 | 2024-04-30 1:46PM EDT | 28.50 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 123 | 1,233 | 30.47% |
| HPQ240503C00029000 | 2024-04-30 1:45PM EDT | 29.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 33 | 428 | 31.06% |
| HPQ240503C00029500 | 2024-04-30 12:39PM EDT | 29.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 39 | 243 | 33.20% |
| HPQ240503C00030000 | 2024-04-30 12:57PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 81 | 35.94% |
| HPQ240503C00030500 | 2024-04-29 10:56AM EDT | 30.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 50.78% |
| HPQ240503C00031000 | 2024-04-29 2:54PM EDT | 31.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 108 | 313 | 53.91% |
| HPQ240503C00031500 | 2024-04-16 1:51PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| HPQ240503C00032000 | 2024-04-29 9:42AM EDT | 32.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 38 | 113.67% |
| HPQ240503C00033000 | 2024-04-29 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 33 | 68.75% |
| HPQ240503C00034000 | 2024-04-04 3:45PM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 79.69% |
| HPQ240503C00034500 | 2024-04-24 11:38AM EDT | 34.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 154.69% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 254.69% |
| HPQ240503P00025500 | 2024-04-18 2:57PM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 62.50% |
| HPQ240503P00026000 | 2024-04-22 10:18AM EDT | 26.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 61 | 31 | 73.05% |
| HPQ240503P00026500 | 2024-04-25 11:56AM EDT | 26.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 59.38% |
| HPQ240503P00027000 | 2024-04-30 10:55AM EDT | 27.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 289 | 30.47% |
| HPQ240503P00027500 | 2024-04-30 1:44PM EDT | 27.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 43 | 937 | 28.13% |
| HPQ240503P00028000 | 2024-04-30 1:44PM EDT | 28.00 | 0.27 | 0.23 | 0.26 | +0.03 | +12.50% | 68 | 895 | 27.93% |
| HPQ240503P00028500 | 2024-04-30 1:54PM EDT | 28.50 | 0.53 | 0.50 | 0.52 | +0.03 | +6.00% | 114 | 336 | 26.37% |
| HPQ240503P00029000 | 2024-04-30 9:47AM EDT | 29.00 | 0.94 | 0.85 | 0.91 | +0.16 | +20.51% | 1 | 178 | 26.17% |
| HPQ240503P00029500 | 2024-04-24 12:22PM EDT | 29.50 | 1.21 | 1.32 | 1.41 | 0.00 | - | 17 | 22 | 35.94% |
| HPQ240503P00030000 | 2024-04-26 2:39PM EDT | 30.00 | 1.81 | 1.71 | 1.87 | 0.00 | - | 1 | 13 | 34.38% |
| HPQ240503P00031000 | 2024-04-30 1:44PM EDT | 31.00 | 2.87 | 2.76 | 2.87 | +0.57 | +24.78% | 3 | 0 | 47.66% |
| HPQ240503P00032500 | 2024-04-15 10:05AM EDT | 32.50 | 3.90 | 4.30 | 4.40 | 0.00 | - | - | 0 | 80.47% |
| HPQ240503P00033000 | 2024-04-15 10:05AM EDT | 33.00 | 4.40 | 4.00 | 4.90 | 0.00 | - | - | 0 | 86.72% |
