La bourse est fermée
Dow Jones
31 169,53+239,01(+0,77 %)Nasdaq
13 474,39+277,21(+2,10 %)Nikkei 225
28 523,26-110,20(-0,38 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,31+0,17 (+0,66 %)
À partir de 2:43PM EST. Marché ouvert.
Options d’achatpour22 janvier 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ210122C00021000 | 2020-12-21 11:49AM EST | 21.00 | 3.01 | 4.10 | 4.45 | 0.00 | - | 1 | 2 | 156.64% |
| HPQ210122C00021500 | 2021-01-15 1:18PM EST | 21.50 | 3.75 | 3.70 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ210122C00022000 | 2021-01-15 3:33PM EST | 22.00 | 3.27 | 3.20 | 3.30 | 0.00 | - | 217 | 222 | 0.00% |
| HPQ210122C00023000 | 2021-01-15 3:27PM EST | 23.00 | 2.31 | 2.18 | 2.36 | 0.00 | - | 11 | 11 | 73.44% |
| HPQ210122C00023500 | 2021-01-20 1:07PM EST | 23.50 | 1.77 | 1.71 | 1.81 | +0.09 | +5.36% | 9 | 56 | 37.50% |
| HPQ210122C00024000 | 2021-01-19 10:59AM EST | 24.00 | 1.19 | 1.22 | 1.30 | 0.00 | - | 1 | 70 | 0.00% |
| HPQ210122C00024500 | 2021-01-20 1:15PM EST | 24.50 | 0.80 | 0.75 | 0.80 | 0.00 | - | 23 | 230 | 0.00% |
| HPQ210122C00025000 | 2021-01-20 2:02PM EST | 25.00 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 80 | 320 | 23.44% |
| HPQ210122C00025500 | 2021-01-20 1:33PM EST | 25.50 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 32 | 157 | 26.76% |
| HPQ210122C00026000 | 2021-01-20 1:54PM EST | 26.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 13 | 448 | 32.03% |
| HPQ210122C00026500 | 2021-01-19 3:03PM EST | 26.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 183 | 38.67% |
| HPQ210122C00027000 | 2021-01-20 12:54PM EST | 27.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 1 | 47 | 52.73% |
| HPQ210122C00027500 | 2021-01-12 10:49AM EST | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 20 | 66.41% |
| HPQ210122C00028500 | 2020-12-21 1:00PM EST | 28.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 100 | 86.72% |
Options de ventepour22 janvier 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ210122P00020500 | 2020-12-18 1:37PM EST | 20.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 142.97% |
| HPQ210122P00021000 | 2020-12-23 11:28AM EST | 21.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 127.34% |
| HPQ210122P00021500 | 2021-01-05 11:35AM EST | 21.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 116.41% |
| HPQ210122P00022000 | 2021-01-20 12:56PM EST | 22.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 8 | 36 | 90.63% |
| HPQ210122P00022500 | 2020-12-22 12:34PM EST | 22.50 | 0.30 | 0.00 | 0.13 | 0.00 | - | 39 | 42 | 89.84% |
| HPQ210122P00023000 | 2021-01-08 10:54AM EST | 23.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 62.50% |
| HPQ210122P00023500 | 2021-01-06 11:03AM EST | 23.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 50.78% |
| HPQ210122P00024000 | 2021-01-19 3:03PM EST | 24.00 | 0.12 | 0.00 | 0.06 | +0.10 | +500.00% | 2 | 183 | 48.44% |
| HPQ210122P00024500 | 2021-01-19 3:02PM EST | 24.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 3 | 140 | 30.47% |
| HPQ210122P00025000 | 2021-01-20 2:13PM EST | 25.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 56 | 292 | 29.10% |
| HPQ210122P00025500 | 2021-01-20 12:57PM EST | 25.50 | 0.36 | 0.37 | 0.42 | -0.09 | -20.00% | 8 | 51 | 33.99% |
| HPQ210122P00026000 | 2021-01-14 12:04PM EST | 26.00 | 0.93 | 0.75 | 0.84 | 0.00 | - | 1 | 7 | 43.16% |
| HPQ210122P00026500 | 2021-01-19 9:49AM EST | 26.50 | 1.22 | 1.23 | 1.32 | 0.00 | - | 2 | 2 | 55.08% |
| HPQ210122P00027000 | 2021-01-19 9:56AM EST | 27.00 | 1.82 | 1.69 | 1.82 | 0.00 | - | 25 | 25 | 55.08% |
| HPQ210122P00029000 | 2021-01-11 9:32AM EST | 29.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | - | 6 | 94.53% |
| HPQ210122P00029500 | 2021-01-13 12:06PM EST | 29.50 | 3.78 | 4.15 | 4.30 | 0.00 | - | 10 | 5 | 92.19% |
| HPQ210122P00030000 | 2021-01-11 9:55AM EST | 30.00 | 4.35 | 4.70 | 4.80 | 0.00 | - | - | 0 | 112.50% |
