La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 402,52 +1 253,65 (+2,08 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:28.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00028000 | 2024-05-17 3:27PM EDT | 2024-05-17 | 3.10 | 3.10 | 3.25 | 0.00 | - | 29 | 2,371 | 135.94% |
| HPQ240524C00028000 | 2024-05-14 11:06AM EDT | 2024-05-24 | 2.72 | 2.58 | 3.35 | 0.00 | - | 1 | 97 | 62.11% |
| HPQ240531C00028000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 3.20 | 3.30 | 4.40 | 0.00 | - | 3 | 51 | 76.56% |
| HPQ240607C00028000 | 2024-05-15 10:10AM EDT | 2024-06-07 | 3.45 | 2.50 | 4.30 | 0.00 | - | 1 | 8 | 82.03% |
| HPQ240614C00028000 | 2024-05-07 10:46AM EDT | 2024-06-14 | 1.51 | 3.35 | 3.55 | 0.00 | - | - | 1 | 42.77% |
| HPQ240621C00028000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 3.35 | 3.40 | 3.50 | -0.25 | -6.94% | 18 | 383 | 36.28% |
| HPQ240628C00028000 | 2024-05-13 9:54AM EDT | 2024-06-28 | 2.56 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 33.20% |
| HPQ240719C00028000 | 2024-05-14 12:20PM EDT | 2024-07-19 | 3.46 | 3.50 | 3.60 | +0.21 | +6.46% | 10 | 856 | 30.23% |
| HPQ240816C00028000 | 2024-05-17 11:46AM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | -0.05 | -1.33% | 400 | 818 | 29.83% |
| HPQ240920C00028000 | 2024-05-17 1:45PM EDT | 2024-09-20 | 3.95 | 4.00 | 4.25 | +0.71 | +21.91% | 1 | 178 | 33.30% |
| HPQ241115C00028000 | 2024-05-16 9:51AM EDT | 2024-11-15 | 4.50 | 4.30 | 4.45 | 0.00 | - | 14 | 261 | 30.49% |
| HPQ241220C00028000 | 2024-05-17 12:14PM EDT | 2024-12-20 | 4.65 | 4.55 | 5.05 | -0.15 | -3.13% | 4 | 84 | 35.25% |
| HPQ250620C00028000 | 2024-05-17 12:34PM EDT | 2025-06-20 | 5.60 | 4.50 | 6.10 | -0.05 | -0.88% | 2 | 141 | 35.16% |
| HPQ261218C00028000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 6.04 | 6.50 | 7.80 | 0.00 | - | 1 | 20 | 32.32% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00028000 | 2024-05-16 11:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.16 | 0.00 | - | 16 | 2,582 | 145.31% |
| HPQ240524P00028000 | 2024-05-17 2:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.22 | -0.03 | -50.00% | 10 | 244 | 55.86% |
| HPQ240531P00028000 | 2024-05-17 1:44PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.13 | 0.00 | - | 4 | 547 | 42.68% |
| HPQ240607P00028000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.17 | -0.19 | -55.88% | 2 | 25 | 38.09% |
| HPQ240614P00028000 | 2024-05-17 11:11AM EDT | 2024-06-14 | 0.23 | 0.18 | 0.23 | 0.00 | - | 10 | 42 | 36.52% |
| HPQ240621P00028000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 65 | 373 | 33.69% |
| HPQ240628P00028000 | 2024-05-16 3:41PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.34 | -0.07 | -18.92% | 1 | 5 | 34.38% |
| HPQ240719P00028000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 0.36 | 0.31 | 0.73 | 0.00 | - | 7 | 451 | 38.87% |
| HPQ240816P00028000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 0.47 | 0.42 | 0.55 | -0.04 | -7.84% | 70 | 401 | 28.52% |
| HPQ240920P00028000 | 2024-05-16 2:27PM EDT | 2024-09-20 | 0.78 | 0.73 | 0.92 | -0.03 | -3.70% | 12 | 107 | 30.93% |
| HPQ241115P00028000 | 2024-05-17 1:12PM EDT | 2024-11-15 | 1.03 | 0.98 | 1.23 | +0.03 | +3.00% | 37 | 41 | 30.10% |
| HPQ241220P00028000 | 2024-05-15 12:58PM EDT | 2024-12-20 | 1.30 | 1.05 | 1.35 | 0.00 | - | 1,355 | 2,037 | 29.08% |
| HPQ250620P00028000 | 2024-02-28 12:00PM EDT | 2025-06-20 | 3.00 | 2.30 | 2.67 | 0.00 | - | 1 | 149 | 33.12% |
| HPQ261218P00028000 | 2024-05-06 1:26PM EDT | 2026-12-18 | 4.66 | 1.69 | 4.65 | 0.00 | - | 1 | 4 | 32.58% |
