Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240322C00022000 | 2024-03-18 9:46AM EDT | 22.00 | 7.95 | 7.85 | 8.35 | +7.95 | - | 3 | 3 | 198.05% |
HPQ240322C00025000 | 2024-03-08 11:49AM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HPQ240322C00026000 | 2024-03-11 2:16PM EDT | 26.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
HPQ240322C00027000 | 2024-03-01 3:40PM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
HPQ240322C00028000 | 2024-03-18 9:32AM EDT | 28.00 | 2.37 | 0.00 | 0.00 | -0.31 | -11.57% | 1 | 32 | 0.00% |
HPQ240322C00028500 | 2024-03-18 11:18AM EDT | 28.50 | 1.20 | 0.00 | 0.00 | -2.00 | -62.50% | 8 | 108 | 0.00% |
HPQ240322C00029000 | 2024-03-15 11:33AM EDT | 29.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HPQ240322C00029500 | 2024-03-18 11:23AM EDT | 29.50 | 0.45 | 0.00 | 0.00 | -0.74 | -62.18% | 96 | 74 | 0.00% |
HPQ240322C00030000 | 2024-03-18 3:59PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | -0.43 | -57.33% | 1,216 | 1,008 | 0.78% |
HPQ240322C00030500 | 2024-03-18 3:57PM EDT | 30.50 | 0.16 | 0.00 | 0.00 | -0.20 | -55.56% | 216 | 703 | 6.25% |
HPQ240322C00031000 | 2024-03-18 2:55PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | -0.12 | -63.16% | 379 | 1,136 | 12.50% |
HPQ240322C00031500 | 2024-03-18 3:51PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 156 | 355 | 12.50% |
HPQ240322C00032000 | 2024-03-18 10:20AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 23 | 777 | 12.50% |
HPQ240322C00032500 | 2024-03-18 3:51PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 46 | 477 | 25.00% |
HPQ240322C00033000 | 2024-03-18 10:46AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 7 | 157 | 25.00% |
HPQ240322C00034000 | 2024-03-12 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HPQ240322C00034500 | 2024-03-07 1:00PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
HPQ240322C00035000 | 2024-03-12 1:09PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240322P00023000 | 2024-02-29 11:55AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HPQ240322P00024000 | 2024-02-22 3:33PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HPQ240322P00025000 | 2024-03-01 10:30AM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
HPQ240322P00026000 | 2024-03-13 3:40PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HPQ240322P00026500 | 2024-03-06 3:46PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
HPQ240322P00027000 | 2024-03-07 4:04PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
HPQ240322P00027500 | 2024-03-05 4:31PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
HPQ240322P00028000 | 2024-03-12 3:34PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
HPQ240322P00028500 | 2024-03-18 2:45PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 202 | 313 | 12.50% |
HPQ240322P00029000 | 2024-03-18 12:10PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 37 | 328 | 12.50% |
HPQ240322P00029500 | 2024-03-18 3:59PM EDT | 29.50 | 0.14 | 0.00 | 0.00 | +0.06 | +75.00% | 248 | 817 | 6.25% |
HPQ240322P00030000 | 2024-03-18 3:10PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | +0.09 | +42.86% | 137 | 313 | 0.00% |
HPQ240322P00030500 | 2024-03-18 12:47PM EDT | 30.50 | 0.68 | 0.00 | 0.00 | +0.28 | +70.00% | 10 | 765 | 0.00% |
HPQ240322P00031000 | 2024-03-18 1:38PM EDT | 31.00 | 0.96 | 0.00 | 0.00 | +0.26 | +37.14% | 44 | 350 | 0.00% |
HPQ240322P00035000 | 2024-03-14 3:27PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HPQ240322P00035500 | 2024-03-14 3:27PM EDT | 35.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HPQ240322P00036000 | 2024-03-14 3:27PM EDT | 36.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HPQ240322P00037000 | 2024-03-14 3:27PM EDT | 37.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HPQ240322P00040000 | 2024-03-15 9:32AM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HPQ240322P00041000 | 2024-03-15 9:32AM EDT | 41.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |