La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 302,40 -0,50 (-0,02 %) Bitcoin EUR
56 858,75 -2 947,10 (-4,93 %)
HP Inc. (HPQ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2024-04-24 12:41PM EDT | 18.00 | 10.50 | 9.95 | 10.95 | 0.00 | - | 10 | 12 | 91.60% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 153.27% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 132.42% |
| HPQ240621C00024000 | 2024-04-24 11:37AM EDT | 24.00 | 4.26 | 3.60 | 5.15 | 0.00 | - | - | 1 | 66.89% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 25.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | 4 | 476 | 67.19% |
| HPQ240621C00027000 | 2024-04-30 9:30AM EDT | 27.00 | 1.91 | 1.92 | 1.96 | +0.75 | +64.66% | 2 | 1,510 | 32.47% |
| HPQ240621C00028000 | 2024-04-30 1:35PM EDT | 28.00 | 1.36 | 1.35 | 1.38 | +0.04 | +3.03% | 25 | 129 | 31.59% |
| HPQ240621C00029000 | 2024-04-30 10:30AM EDT | 29.00 | 1.00 | 0.90 | 0.94 | +0.02 | +2.04% | 47 | 192 | 31.35% |
| HPQ240621C00030000 | 2024-04-30 3:41PM EDT | 30.00 | 0.63 | 0.58 | 0.63 | 0.00 | - | 7 | 7,182 | 31.59% |
| HPQ240621C00031000 | 2024-04-30 11:13AM EDT | 31.00 | 0.44 | 0.36 | 0.41 | +0.04 | +10.00% | 1 | 486 | 31.84% |
| HPQ240621C00032000 | 2024-04-30 2:14PM EDT | 32.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 3 | 12,078 | 32.42% |
| HPQ240621C00033000 | 2024-04-30 2:14PM EDT | 33.00 | 0.15 | 0.14 | 0.18 | -0.04 | -21.05% | 1 | 12 | 33.30% |
| HPQ240621C00034000 | 2024-04-22 10:36AM EDT | 34.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | - | 3 | 34.67% |
| HPQ240621C00035000 | 2024-04-26 3:43PM EDT | 35.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 2 | 3,721 | 37.89% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.01 | 0.68 | 0.00 | - | 11 | 805 | 57.81% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 2 | 242 | 60.16% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 54.88% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 60.16% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 64.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 207 | 83.20% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 3 | 213 | 108.01% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 53.32% |
| HPQ240621P00023000 | 2024-04-30 3:48PM EDT | 23.00 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 2 | 3,547 | 36.13% |
| HPQ240621P00024000 | 2024-04-30 10:57AM EDT | 24.00 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 4 | 1 | 34.18% |
| HPQ240621P00025000 | 2024-04-29 11:50AM EDT | 25.00 | 0.25 | 0.26 | 0.30 | 0.00 | - | 3 | 3,587 | 32.62% |
| HPQ240621P00026000 | 2024-04-30 9:52AM EDT | 26.00 | 0.45 | 0.46 | 0.50 | +0.01 | +2.27% | 2 | 98 | 31.54% |
| HPQ240621P00027000 | 2024-04-30 1:33PM EDT | 27.00 | 0.79 | 0.78 | 0.83 | +0.06 | +8.22% | 2 | 10,221 | 31.45% |
| HPQ240621P00028000 | 2024-04-30 3:26PM EDT | 28.00 | 1.22 | 1.24 | 1.27 | +0.03 | +2.52% | 6 | 126 | 31.15% |
| HPQ240621P00029000 | 2024-04-26 3:34PM EDT | 29.00 | 1.85 | 1.81 | 1.87 | 0.00 | - | 8 | 168 | 31.84% |
| HPQ240621P00030000 | 2024-04-30 2:01PM EDT | 30.00 | 2.46 | 1.88 | 2.69 | -0.01 | -0.40% | 62 | 3,179 | 35.55% |
| HPQ240621P00031000 | 2024-04-26 2:06PM EDT | 31.00 | 3.30 | 2.76 | 4.30 | 0.00 | - | 12 | 18 | 58.35% |
| HPQ240621P00032000 | 2024-04-30 1:54PM EDT | 32.00 | 4.15 | 4.05 | 4.25 | +1.10 | +36.07% | 10 | 997 | 35.06% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 4.05 | 6.10 | 0.00 | - | 2 | 2 | 66.31% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 44.82% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 118.56% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
