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
1,0655 -0,0017 (-0,16 %) Gold future
2 298,30 -4,60 (-0,20 %) Bitcoin EUR
56 054,04 -3 443,17 (-5,79 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219C00015000 | 2024-01-26 11:50AM EDT | 15.00 | 15.25 | 14.10 | 15.00 | 0.00 | - | 2 | 8 | 55.57% |
| HPQ251219C00018000 | 2024-02-09 11:39AM EDT | 18.00 | 11.20 | 10.50 | 13.45 | 0.00 | - | 12 | 11 | 65.09% |
| HPQ251219C00020000 | 2024-03-12 11:28AM EDT | 20.00 | 11.74 | 9.65 | 11.45 | 0.00 | - | 1 | 4 | 55.69% |
| HPQ251219C00023000 | 2024-01-24 2:26PM EDT | 23.00 | 8.30 | 7.90 | 8.25 | 0.00 | - | 3 | 14 | 41.41% |
| HPQ251219C00025000 | 2024-04-24 12:17PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HPQ251219C00027000 | 2024-03-06 3:10PM EDT | 27.00 | 6.29 | 4.50 | 6.40 | 0.00 | - | 1 | 311 | 42.00% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 32.00 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 27.67% |
| HPQ251219C00035000 | 2024-04-24 9:55AM EDT | 35.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HPQ251219C00037000 | 2024-04-30 10:47AM EDT | 37.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ251219C00040000 | 2024-04-30 10:47AM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ251219C00042000 | 2024-03-21 11:31AM EDT | 42.00 | 1.35 | 0.79 | 0.91 | 0.00 | - | 1 | 488 | 29.18% |
| HPQ251219C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 1.00 | 0.54 | 0.66 | 0.00 | - | 1 | 60 | 29.32% |
| HPQ251219C00050000 | 2024-03-28 11:07AM EDT | 50.00 | 0.55 | 0.27 | 0.52 | 0.00 | - | 5 | 46 | 31.64% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219P00015000 | 2024-03-26 1:26PM EDT | 15.00 | 0.35 | 0.39 | 0.50 | 0.00 | - | 5 | 187 | 39.01% |
| HPQ251219P00018000 | 2024-04-03 11:32AM EDT | 18.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| HPQ251219P00020000 | 2024-04-26 10:38AM EDT | 20.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ251219P00023000 | 2024-04-03 11:49AM EDT | 23.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| HPQ251219P00025000 | 2024-04-17 3:58PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HPQ251219P00027000 | 2024-04-01 9:45AM EDT | 27.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 30.00 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 94 | 26.25% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 32.00 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 28.71% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 35.00 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 26.11% |
| HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 37.00 | 8.20 | 8.15 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ251219P00040000 | 2023-07-21 9:45AM EDT | 40.00 | 9.25 | 10.15 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ251219P00042000 | 2023-03-06 4:25PM EDT | 42.00 | 14.10 | 13.00 | 14.35 | 0.00 | - | - | 2 | 23.71% |
| HPQ251219P00045000 | 2023-12-28 12:09PM EDT | 45.00 | 14.95 | 13.40 | 17.45 | 0.00 | - | - | 0 | 27.88% |
