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
1,0663 -0,0009 (-0,09 %) Gold future
2 297,70 -5,20 (-0,23 %) Bitcoin EUR
56 579,42 -3 561,37 (-5,92 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816C00020000 | 2024-04-17 12:37PM EDT | 20.00 | 7.91 | 6.90 | 8.60 | 0.00 | - | 2 | 12 | 57.18% |
| HPQ240816C00021000 | 2024-01-24 3:12PM EDT | 21.00 | 8.95 | 7.05 | 9.55 | 0.00 | - | 3 | 4 | 71.00% |
| HPQ240816C00022000 | 2024-04-22 11:27AM EDT | 22.00 | 5.90 | 5.35 | 8.00 | 0.00 | - | 1 | 2 | 79.83% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 23.00 | 4.90 | 5.00 | 5.50 | 0.00 | - | 13 | 31 | 36.38% |
| HPQ240816C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.30 | 3.55 | 4.60 | 0.00 | - | 4 | 29 | 33.59% |
| HPQ240816C00025000 | 2024-04-23 10:03AM EDT | 25.00 | 3.45 | 3.65 | 3.75 | 0.00 | - | 1 | 165 | 31.30% |
| HPQ240816C00026000 | 2024-04-29 9:46AM EDT | 26.00 | 3.00 | 2.71 | 3.00 | 0.00 | - | 109 | 693 | 30.03% |
| HPQ240816C00027000 | 2024-04-22 10:57AM EDT | 27.00 | 2.17 | 0.56 | 2.35 | 0.00 | - | 4 | 326 | 29.32% |
| HPQ240816C00028000 | 2024-04-29 10:08AM EDT | 28.00 | 1.75 | 1.73 | 1.76 | -0.13 | -6.91% | 2 | 786 | 28.20% |
| HPQ240816C00029000 | 2024-04-30 12:29PM EDT | 29.00 | 1.33 | 1.28 | 1.32 | -0.06 | -4.32% | 2 | 431 | 28.08% |
| HPQ240816C00030000 | 2024-04-30 1:23PM EDT | 30.00 | 0.95 | 0.92 | 0.95 | +0.05 | +5.56% | 2 | 413 | 27.64% |
| HPQ240816C00031000 | 2024-04-30 3:30PM EDT | 31.00 | 0.69 | 0.65 | 0.68 | -0.07 | -9.21% | 4 | 2,697 | 27.59% |
| HPQ240816C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.49 | 0.45 | 0.50 | 0.00 | - | 11 | 722 | 28.08% |
| HPQ240816C00033000 | 2024-04-26 10:41AM EDT | 33.00 | 0.37 | 0.30 | 0.36 | 0.00 | - | 20 | 1,179 | 28.37% |
| HPQ240816C00034000 | 2024-04-10 11:17AM EDT | 34.00 | 0.51 | 0.21 | 0.26 | 0.00 | - | 1 | 642 | 28.76% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.10 | 0.07 | 0.42 | 0.00 | - | 10 | 635 | 36.52% |
| HPQ240816C00036000 | 2024-03-08 11:42AM EDT | 36.00 | 0.82 | 0.12 | 0.59 | 0.00 | - | 1 | 10 | 44.04% |
| HPQ240816C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 0.12 | 0.03 | 0.31 | 0.00 | - | 1 | 1,472 | 38.97% |
| HPQ240816C00038000 | 2024-04-29 10:12AM EDT | 38.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 5 | 10,317 | 33.50% |
| HPQ240816C00040000 | 2024-04-04 10:00AM EDT | 40.00 | 0.10 | 0.01 | 0.43 | 0.00 | - | 3 | 788 | 50.54% |
| HPQ240816C00045000 | 2024-02-20 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 54.54% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816P00020000 | 2024-04-01 1:08PM EDT | 20.00 | 0.05 | 0.02 | 0.57 | 0.00 | - | 61 | 90 | 59.28% |
| HPQ240816P00021000 | 2024-04-09 3:11PM EDT | 21.00 | 0.14 | 0.03 | 0.93 | 0.00 | - | 1 | 1,017 | 50.05% |
| HPQ240816P00022000 | 2024-04-29 12:59PM EDT | 22.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 2 | 120 | 31.15% |
| HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 23.00 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 27.93% |
| HPQ240816P00024000 | 2024-04-19 2:02PM EDT | 24.00 | 0.39 | 0.28 | 0.32 | 0.00 | - | 1 | 200 | 28.32% |
| HPQ240816P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.43 | 0.44 | 0.62 | 0.00 | - | 2 | 249 | 30.42% |
| HPQ240816P00026000 | 2024-04-30 11:08AM EDT | 26.00 | 0.65 | 0.68 | 1.01 | -0.01 | -1.52% | 3 | 231 | 31.96% |
| HPQ240816P00027000 | 2024-04-30 11:49AM EDT | 27.00 | 1.03 | 1.04 | 1.09 | +0.05 | +5.10% | 2 | 184 | 26.39% |
| HPQ240816P00028000 | 2024-04-30 12:20PM EDT | 28.00 | 1.45 | 1.50 | 1.54 | +0.02 | +1.40% | 4 | 213 | 26.07% |
| HPQ240816P00029000 | 2024-04-30 12:48PM EDT | 29.00 | 2.05 | 2.06 | 2.10 | +0.13 | +6.77% | 5 | 177 | 25.93% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 30.00 | 2.53 | 2.69 | 2.82 | 0.00 | - | 1 | 1,001 | 26.95% |
| HPQ240816P00031000 | 2024-04-10 10:02AM EDT | 31.00 | 3.40 | 2.89 | 3.55 | +0.87 | +34.39% | 1 | 156 | 26.83% |
| HPQ240816P00032000 | 2024-04-29 12:12PM EDT | 32.00 | 4.10 | 2.96 | 4.90 | -0.02 | -0.49% | 1 | 290 | 37.99% |
| HPQ240816P00033000 | 2024-03-08 4:20PM EDT | 33.00 | 3.45 | 3.35 | 5.65 | 0.00 | - | 98 | 311 | 37.16% |
| HPQ240816P00034000 | 2024-02-27 12:15PM EDT | 34.00 | 5.70 | 4.00 | 5.25 | 0.00 | - | 1 | 125 | 0.00% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 35.00 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 0.00% |
| HPQ240816P00036000 | 2023-12-18 10:50AM EDT | 36.00 | 5.70 | 7.35 | 7.65 | 0.00 | - | - | 14 | 0.00% |
