La bourse est fermée
Dow Jones
38 169,73 +266,44 (+0,70 %) Nasdaq
15 803,10 +197,62 (+1,27 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 058,42 +1 326,88 (+2,47 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00020000 | 2024-04-24 11:56AM EDT | 20.00 | 8.55 | 7.80 | 8.75 | 0.00 | - | - | 1 | 389.06% |
| HPQ240503C00026500 | 2024-04-19 2:07PM EDT | 26.50 | 1.45 | 1.29 | 1.98 | 0.00 | - | 2 | 2 | 96.88% |
| HPQ240503C00027000 | 2024-05-02 9:46AM EDT | 27.00 | 0.86 | 0.84 | 1.01 | +0.14 | +19.44% | 3 | 6 | 57.03% |
| HPQ240503C00027500 | 2024-05-02 1:16PM EDT | 27.50 | 0.32 | 0.37 | 0.43 | -0.29 | -47.54% | 16 | 159 | 25.00% |
| HPQ240503C00028000 | 2024-05-02 1:00PM EDT | 28.00 | 0.07 | 0.09 | 0.13 | -0.19 | -73.08% | 12 | 783 | 23.44% |
| HPQ240503C00028500 | 2024-05-02 12:42PM EDT | 28.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 13 | 1,404 | 25.78% |
| HPQ240503C00029000 | 2024-05-02 2:01PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 435 | 39.06% |
| HPQ240503C00029500 | 2024-05-02 1:48PM EDT | 29.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 279 | 71.09% |
| HPQ240503C00030000 | 2024-05-01 12:04PM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 82 | 62.50% |
| HPQ240503C00030500 | 2024-04-29 10:56AM EDT | 30.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 78.91% |
| HPQ240503C00031000 | 2024-04-29 2:54PM EDT | 31.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 108 | 313 | 80.47% |
| HPQ240503C00031500 | 2024-05-02 11:52AM EDT | 31.50 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 5 | 5 | 120.31% |
| HPQ240503C00032000 | 2024-04-29 9:42AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 192.97% |
| HPQ240503C00033000 | 2024-04-29 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 33 | 103.13% |
| HPQ240503C00034000 | 2024-04-04 3:45PM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| HPQ240503C00034500 | 2024-04-24 11:38AM EDT | 34.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 255.08% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 191.41% |
| HPQ240503P00025500 | 2024-04-18 2:57PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HPQ240503P00026000 | 2024-04-22 10:18AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 61 | 31 | 132.42% |
| HPQ240503P00026500 | 2024-04-25 11:56AM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 111.33% |
| HPQ240503P00027000 | 2024-05-02 9:31AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 299 | 32.42% |
| HPQ240503P00027500 | 2024-05-02 1:43PM EDT | 27.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 29 | 999 | 25.78% |
| HPQ240503P00028000 | 2024-05-02 1:53PM EDT | 28.00 | 0.32 | 0.24 | 0.28 | +0.11 | +52.38% | 4 | 969 | 24.22% |
| HPQ240503P00028500 | 2024-05-02 12:14PM EDT | 28.50 | 0.78 | 0.32 | 0.77 | 0.00 | - | 5 | 390 | 43.16% |
| HPQ240503P00029000 | 2024-04-30 9:47AM EDT | 29.00 | 0.94 | 1.04 | 1.24 | 0.00 | - | 1 | 118 | 54.30% |
| HPQ240503P00029500 | 2024-05-02 10:35AM EDT | 29.50 | 1.81 | 1.57 | 1.71 | +0.60 | +49.59% | 4 | 17 | 61.72% |
| HPQ240503P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 2.15 | 2.13 | 2.19 | 0.00 | - | 16 | 10 | 54.69% |
| HPQ240503P00031000 | 2024-04-30 1:44PM EDT | 31.00 | 2.87 | 2.61 | 3.20 | 0.00 | - | 3 | 3 | 93.75% |
| HPQ240503P00032500 | 2024-04-15 10:05AM EDT | 32.50 | 3.90 | 4.60 | 4.70 | 0.00 | - | - | 0 | 87.50% |
| HPQ240503P00033000 | 2024-04-15 10:05AM EDT | 33.00 | 5.30 | 4.80 | 5.20 | +0.90 | +20.45% | 2 | 0 | 134.38% |
